TTM Technologies Inc (TTMI) stock
TTMINasdaqPrinted Circuit BoardsFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 29, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3019% above fair value
$82.94−4.69 (-5.35%)
Close on Oct 30, 2026Market cap $8.74BP/E 37.4Yield –
Price history
TTM Technologies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.94
-5.35% on the day
52-week range
$55.44 – $223.83
-62.9% from the high
Change over 52 weeks
+33.8%
From $61.98 on Oct 30, 2025
Average volume
3.17M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $121.47 | $137.88 | $71.71 | $82.94 | -32.48% | 100,251,839 |
| Sep 2026 | $116.68 | $133.77 | $109.53 | $122.84 | +3.30% | 39,078,625 |
| Aug 2026 | $111.67 | $149.94 | $103.66 | $118.92 | +3.01% | 62,338,364 |
| Jul 2026 | $180.50 | $182.97 | $99.19 | $115.44 | -38.27% | 58,155,025 |
| Jun 2026 | $169.94 | $223.83 | $162.30 | $187.02 | +7.66% | 62,296,651 |
| May 2026 | $156.52 | $200.68 | $148.38 | $173.72 | +9.80% | 53,117,232 |
| Apr 2026 | $100.33 | $180.00 | $89.70 | $158.22 | +62.41% | 43,778,915 |
| Mar 2026 | $101.62 | $113.18 | $85.88 | $97.42 | -6.54% | 40,773,228 |
| Feb 2026 | $96.12 | $113.46 | $81.80 | $104.24 | +6.15% | 44,349,892 |
| Jan 2026 | $69.87 | $106.68 | $65.20 | $98.20 | +42.32% | 72,478,237 |
| Dec 2025 | $68.80 | $80.58 | $61.38 | $69.00 | -1.68% | 38,551,098 |
| Nov 2025 | $67.39 | $71.85 | $55.44 | $70.18 | +4.43% | 44,762,333 |
| Oct 2025 | $57.38 | $67.47 | $53.36 | $67.20 | +16.67% | 56,752,066 |
| Sep 2025 | $42.88 | $58.74 | $42.69 | $57.60 | +29.23% | 51,594,749 |
| Aug 2025 | $45.36 | $47.50 | $39.20 | $44.57 | -5.67% | 46,615,305 |
| Jul 2025 | $40.55 | $51.15 | $40.01 | $47.25 | +15.75% | 58,855,707 |
| Jun 2025 | $29.73 | $41.54 | $29.48 | $40.82 | +36.70% | 34,928,984 |
| May 2025 | $24.43 | $30.35 | $22.58 | $29.86 | +49.15% | 19,994,274 |
| Apr 2025 | $20.37 | $21.17 | $15.77 | $20.02 | -2.39% | 13,435,733 |
| Mar 2025 | $24.21 | $24.26 | $20.04 | $20.51 | -14.93% | 15,158,882 |
| Feb 2025 | $23.94 | $30.41 | $23.57 | $24.11 | -1.95% | 17,712,461 |
| Jan 2025 | $24.99 | $26.71 | $23.60 | $24.59 | -0.65% | 11,587,420 |
| Dec 2024 | $24.35 | $28.00 | $23.77 | $24.75 | +1.52% | 12,689,815 |
| Nov 2024 | $22.39 | $25.49 | $21.49 | $24.38 | +8.65% | 13,070,790 |
| Oct 2024 | $18.21 | $23.61 | $17.67 | $22.44 | +22.96% | 14,546,138 |
| Sep 2024 | $19.28 | $19.28 | $16.75 | $18.25 | -6.17% | 19,022,039 |
| Aug 2024 | $19.85 | $20.71 | $16.91 | $19.45 | +0.36% | 16,892,825 |
| Jul 2024 | $19.45 | $22.71 | $19.01 | $19.38 | -0.26% | 24,949,777 |
| Jun 2024 | $18.86 | $20.11 | $17.89 | $19.43 | +4.46% | 14,563,014 |
| May 2024 | $14.20 | $19.00 | $13.43 | $18.60 | +24.58% | 16,656,764 |
| Apr 2024 | $15.62 | $15.69 | $13.95 | $14.93 | -4.60% | 10,793,565 |
| Mar 2024 | $14.90 | $15.80 | $13.84 | $15.65 | +5.39% | 12,860,168 |
| Feb 2024 | $13.95 | $16.54 | $13.84 | $14.85 | +6.76% | 18,607,285 |
| Jan 2024 | $15.60 | $15.70 | $13.82 | $13.91 | -12.02% | 12,223,017 |
| Dec 2023 | $14.93 | $16.10 | $14.25 | $15.81 | +5.33% | 12,772,419 |
| Nov 2023 | $12.95 | $15.03 | $12.25 | $15.01 | +30.64% | 14,453,585 |
| Oct 2023 | $12.88 | $13.06 | $11.14 | $11.49 | -10.79% | 14,169,690 |
| Sep 2023 | $14.95 | $15.15 | $12.28 | $12.88 | -13.56% | 18,702,837 |
| Aug 2023 | $14.32 | $15.26 | $13.99 | $14.90 | +3.76% | 18,323,635 |
| Jul 2023 | $13.79 | $14.36 | $13.38 | $14.36 | +3.31% | 7,552,689 |
| Jun 2023 | $13.66 | $14.40 | $13.06 | $13.90 | +1.46% | 13,165,731 |
| May 2023 | $11.82 | $14.21 | $11.13 | $13.70 | +16.00% | 15,518,526 |
| Apr 2023 | $13.47 | $13.51 | $11.40 | $11.81 | -12.45% | 7,752,572 |
| Mar 2023 | $13.32 | $13.67 | $11.97 | $13.49 | +1.50% | 11,992,039 |
| Feb 2023 | $15.64 | $16.68 | $13.05 | $13.29 | -15.46% | 10,539,929 |
| Jan 2023 | $15.30 | $17.46 | $14.89 | $15.72 | +4.24% | 7,986,612 |
| Dec 2022 | $16.14 | $16.95 | $14.50 | $15.08 | -6.16% | 11,311,244 |
| Nov 2022 | $15.47 | $16.09 | $12.67 | $16.07 | +4.96% | 10,614,692 |
| Oct 2022 | $13.38 | $15.76 | $12.29 | $15.31 | +16.16% | 11,344,975 |
| Sep 2022 | $15.55 | $15.88 | $13.10 | $13.18 | -16.21% | 10,683,201 |
| Aug 2022 | $13.51 | $17.49 | $13.34 | $15.73 | +16.26% | 20,343,150 |
| Jul 2022 | $12.39 | $13.61 | $11.53 | $13.53 | +8.24% | 11,094,345 |
| Jun 2022 | $14.31 | $14.86 | $11.93 | $12.50 | -12.53% | 16,537,583 |
| May 2022 | $13.92 | $15.17 | $13.34 | $14.29 | +2.44% | 15,620,811 |
| Apr 2022 | $14.81 | $14.99 | $13.44 | $13.95 | -5.87% | 14,090,451 |
| Mar 2022 | $12.52 | $15.06 | $12.32 | $14.82 | +17.90% | 20,004,902 |
| Feb 2022 | $13.49 | $14.37 | $9.76 | $12.57 | -6.61% | 22,868,472 |
| Jan 2022 | $14.95 | $15.89 | $12.81 | $13.46 | -9.66% | 20,340,668 |
| Dec 2021 | $13.93 | $14.96 | $13.79 | $14.90 | +8.13% | 21,983,265 |
| Nov 2021 | $13.25 | $14.60 | $13.18 | $13.78 | +4.08% | 18,903,385 |
| Oct 2021 | $12.59 | $13.73 | $11.73 | $13.24 | +5.33% | 22,476,340 |
| Sep 2021 | $14.01 | $14.09 | $12.31 | $12.57 | -10.21% | 26,089,133 |
| Aug 2021 | $13.99 | $14.34 | $13.90 | $14.00 | +0.07% | 18,688,937 |
| Jul 2021 | $14.26 | $14.89 | $13.62 | $13.99 | -2.17% | 18,908,725 |
| Jun 2021 | $15.19 | $15.31 | $14.26 | $14.30 | -5.61% | 20,207,321 |
| May 2021 | $15.01 | $15.36 | $14.51 | $15.15 | +1.00% | 18,852,559 |
| Apr 2021 | $14.51 | $15.33 | $14.51 | $15.00 | +3.45% | 20,587,067 |
| Mar 2021 | $14.33 | $14.78 | $13.91 | $14.50 | +2.69% | 29,882,503 |
| Feb 2021 | $13.50 | $14.95 | $13.33 | $14.12 | +5.29% | 18,522,586 |
| Jan 2021 | $13.92 | $14.55 | $13.40 | $13.41 | -2.79% | 18,382,377 |
| Dec 2020 | $13.31 | $14.00 | $13.05 | $13.80 | +5.63% | 28,855,901 |
| Nov 2020 | $11.96 | $13.41 | $11.55 | $13.06 | +10.03% | 33,550,997 |
| Oct 2020 | $11.51 | $12.83 | $11.20 | $11.87 | +4.03% | 29,666,242 |
| Sep 2020 | $11.49 | $11.95 | $10.54 | $11.41 | -0.44% | 28,422,585 |
| Aug 2020 | $12.37 | $12.65 | $11.17 | $11.46 | -6.90% | 24,246,853 |
| Jul 2020 | $11.87 | $12.75 | $11.22 | $12.31 | +3.79% | 26,749,307 |
| Jun 2020 | $11.59 | $12.60 | $10.72 | $11.86 | +2.51% | 20,644,473 |
| May 2020 | $11.19 | $12.21 | $10.08 | $11.57 | -0.17% | 24,922,182 |
| Apr 2020 | $9.82 | $11.91 | $9.09 | $11.59 | +12.09% | 26,744,209 |
| Mar 2020 | $13.07 | $13.55 | $8.06 | $10.34 | -20.40% | 35,913,040 |
| Feb 2020 | $14.52 | $16.25 | $12.27 | $12.99 | -9.73% | 26,063,193 |
| Jan 2020 | $15.26 | $16.18 | $14.22 | $14.39 | -4.39% | 22,891,803 |
| Dec 2019 | $13.39 | $15.28 | $12.98 | $15.05 | +12.23% | 25,354,313 |
| Nov 2019 | $11.71 | $13.71 | $11.65 | $13.41 | +14.52% | 13,819,695 |
| Oct 2019 | $12.28 | $13.23 | $11.25 | $11.71 | -3.98% | 17,684,222 |
| Sep 2019 | $10.52 | $12.63 | $10.27 | $12.20 | +14.40% | 19,991,394 |
| Aug 2019 | $11.85 | $12.23 | $9.65 | $10.66 | +1.91% | 27,208,616 |
| Jul 2019 | $10.46 | $10.61 | $9.18 | $10.46 | +2.55% | 23,974,456 |
| Jun 2019 | $8.49 | $10.31 | $8.49 | $10.20 | +19.58% | 21,470,230 |
| May 2019 | $13.37 | $13.44 | $8.51 | $8.53 | -35.57% | 29,041,161 |
| Apr 2019 | $11.84 | $13.92 | $11.81 | $13.24 | +12.87% | 18,991,292 |
| Mar 2019 | $12.35 | $12.60 | $11.09 | $11.73 | -3.22% | 18,637,667 |
| Feb 2019 | $11.49 | $12.72 | $11.04 | $12.12 | +5.57% | 21,110,665 |
| Jan 2019 | $9.56 | $11.60 | $9.01 | $11.48 | +17.99% | 18,782,363 |
| Dec 2018 | $12.12 | $12.13 | $8.97 | $9.73 | -18.17% | 21,601,563 |
| Nov 2018 | $11.72 | $13.15 | $11.40 | $11.89 | +1.62% | 20,658,910 |
| Oct 2018 | $15.98 | $15.98 | $11.24 | $11.70 | -26.46% | 29,481,417 |
| Sep 2018 | $18.62 | $18.62 | $15.85 | $15.91 | -14.92% | 13,652,391 |
| Aug 2018 | $17.35 | $19.91 | $17.31 | $18.70 | +7.72% | 17,571,746 |
| Jul 2018 | $17.57 | $18.62 | $17.06 | $17.36 | -1.53% | 11,899,111 |
| Jun 2018 | $18.05 | $19.62 | $17.41 | $17.63 | -2.22% | 21,314,657 |
| May 2018 | $13.88 | $18.03 | $13.72 | $18.03 | +29.34% | 24,972,369 |
| Apr 2018 | $15.27 | $15.99 | $13.94 | $13.94 | -8.83% | 13,282,050 |
| Mar 2018 | $16.22 | $17.27 | $14.69 | $15.29 | -5.38% | 14,230,277 |
| Feb 2018 | $16.46 | $17.03 | $14.30 | $16.16 | -2.00% | 20,529,089 |
| Jan 2018 | $15.73 | $17.67 | $15.61 | $16.49 | +5.23% | 18,814,672 |
| Dec 2017 | $16.35 | $16.73 | $15.29 | $15.67 | -4.04% | 20,270,592 |
| Nov 2017 | $15.97 | $17.65 | $15.64 | $16.33 | +3.49% | 22,611,844 |
| Oct 2017 | $15.45 | $15.91 | $15.15 | $15.78 | +2.67% | 19,331,398 |
| Sep 2017 | $14.25 | $15.61 | $14.16 | $15.37 | +7.94% | 25,714,229 |
| Aug 2017 | $17.57 | $17.79 | $12.76 | $14.24 | -18.07% | 52,950,848 |
| Jul 2017 | $17.46 | $19.54 | $16.84 | $17.38 | +0.12% | 21,849,472 |
| Jun 2017 | $16.30 | $18.85 | $16.02 | $17.36 | +6.90% | 29,276,469 |
| May 2017 | $16.84 | $17.27 | $15.71 | $16.24 | -2.93% | 22,109,372 |
| Apr 2017 | $16.12 | $17.27 | $15.42 | $16.73 | +3.72% | 23,862,710 |
| Mar 2017 | $16.32 | $16.56 | $15.18 | $16.13 | -0.19% | 27,990,250 |
| Feb 2017 | $14.97 | $17.86 | $14.67 | $16.16 | +8.97% | 44,454,706 |
| Jan 2017 | $13.78 | $15.38 | $13.31 | $14.83 | +8.80% | 28,735,138 |
| Dec 2016 | $13.60 | $14.66 | $12.95 | $13.63 | +0.44% | 35,570,167 |
| Nov 2016 | $12.92 | $15.00 | $11.76 | $13.57 | +3.19% | 66,188,978 |
| Oct 2016 | $11.47 | $14.01 | $10.85 | $13.15 | +14.85% | 34,694,452 |
| Sep 2016 | $10.81 | $11.75 | $10.15 | $11.45 | +6.71% | 30,353,800 |
| Aug 2016 | $10.01 | $10.81 | $9.99 | $10.73 | +7.84% | 32,286,000 |
| Jul 2016 | $7.50 | $10.00 | $7.16 | $9.95 | +32.14% | 12,588,400 |
| Jun 2016 | $7.78 | $8.16 | $6.93 | $7.53 | -3.83% | 13,677,500 |
| May 2016 | $6.59 | $7.85 | $6.22 | $7.83 | +20.09% | 13,054,200 |
| Apr 2016 | $6.57 | $7.12 | $6.34 | $6.52 | -1.95% | 10,961,600 |
| Mar 2016 | $6.61 | $6.97 | $6.08 | $6.65 | +1.37% | 13,231,700 |
| Feb 2016 | $5.76 | $6.71 | $4.67 | $6.56 | +12.52% | 11,356,100 |
| Jan 2016 | $6.38 | $6.50 | $4.84 | $5.83 | -10.45% | 9,909,100 |
| Dec 2015 | $7.91 | $8.31 | $6.34 | $6.51 | -16.96% | 8,865,700 |
| Nov 2015 | $7.29 | $8.09 | $7.18 | $7.84 | +7.40% | 9,533,900 |
| Oct 2015 | $6.26 | $7.52 | $5.96 | $7.30 | +17.17% | 10,658,700 |
| Sep 2015 | $6.67 | $6.79 | $5.98 | $6.23 | -8.65% | 13,319,000 |
| Aug 2015 | $9.14 | $9.15 | $6.69 | $6.82 | -25.30% | 26,480,800 |
| Jul 2015 | $10.07 | $10.19 | $9.02 | $9.13 | -8.61% | 11,817,000 |
| Jun 2015 | $10.00 | $10.93 | $9.85 | $9.99 | +1.11% | 23,803,700 |
| May 2015 | $9.38 | $10.04 | $9.05 | $9.88 | +5.67% | 11,828,200 |
| Apr 2015 | $9.02 | $9.64 | $8.77 | $9.35 | +3.77% | 9,377,400 |
| Mar 2015 | $8.76 | $9.27 | $8.64 | $9.01 | +2.27% | 8,799,000 |
| Feb 2015 | $6.97 | $9.13 | $6.87 | $8.81 | +26.76% | 12,599,400 |
| Jan 2015 | $7.57 | $7.77 | $6.94 | $6.95 | -7.70% | 10,429,400 |
| Dec 2014 | $6.69 | $7.73 | $6.57 | $7.53 | +11.39% | 10,485,600 |
| Nov 2014 | $6.95 | $7.10 | $6.57 | $6.76 | -2.17% | 7,262,900 |
| Oct 2014 | $6.78 | $6.95 | $5.59 | $6.91 | +1.47% | 13,645,500 |
| Sep 2014 | $7.69 | $8.02 | $6.62 | $6.81 | -10.98% | 10,657,800 |
| Aug 2014 | $7.55 | $7.74 | $7.26 | $7.65 | +1.86% | 6,150,000 |
| Jul 2014 | $8.27 | $8.44 | $7.25 | $7.51 | -8.41% | 10,735,900 |
| Jun 2014 | $7.48 | $8.28 | $7.26 | $8.20 | +9.33% | 6,912,400 |
| May 2014 | $7.60 | $8.02 | $7.24 | $7.50 | -4.94% | 9,278,500 |
| Apr 2014 | $8.47 | $8.49 | $7.44 | $7.89 | -6.63% | 13,171,800 |
| Mar 2014 | $8.33 | $8.50 | $7.88 | $8.45 | +0.60% | 9,206,500 |
| Feb 2014 | $8.11 | $8.49 | $7.33 | $8.40 | +4.87% | 18,933,800 |
| Jan 2014 | $8.58 | $8.75 | $7.87 | $8.01 | -6.64% | 16,424,000 |
| Dec 2013 | $9.67 | $9.77 | $7.51 | $8.58 | -11.55% | 18,694,100 |
| Nov 2013 | $8.71 | $9.82 | $8.20 | $9.70 | +10.98% | 4,958,300 |
| Oct 2013 | $9.73 | $10.91 | $8.50 | $8.74 | -10.27% | 6,317,500 |
| Sep 2013 | $9.67 | $10.17 | $9.26 | $9.74 | +2.10% | 4,418,800 |
| Aug 2013 | $9.35 | $10.53 | $9.00 | $9.54 | +3.25% | 4,996,600 |
| Jul 2013 | $8.45 | $9.59 | $8.40 | $9.24 | +10.00% | 3,972,400 |
| Jun 2013 | $8.13 | $8.44 | $7.84 | $8.40 | +3.96% | 4,483,600 |
| May 2013 | $7.21 | $8.50 | $6.87 | $8.08 | +11.76% | 6,576,000 |
| Apr 2013 | $7.63 | $7.64 | $6.53 | $7.23 | -4.87% | 7,333,800 |
| Mar 2013 | $8.13 | $8.15 | $7.55 | $7.60 | -7.32% | 6,040,400 |
| Feb 2013 | $8.00 | $8.90 | $7.77 | $8.20 | +2.89% | 7,923,400 |
| Jan 2013 | $9.42 | $9.56 | $7.37 | $7.97 | -13.28% | 16,119,300 |
| Dec 2012 | $9.09 | $9.53 | $8.75 | $9.19 | +1.88% | 6,435,400 |
| Nov 2012 | $9.04 | $9.44 | $8.30 | $9.02 | +0.22% | 7,212,600 |
| Oct 2012 | $9.49 | $9.68 | $8.77 | $9.00 | -4.46% | 5,628,300 |
| Sep 2012 | $10.61 | $10.99 | $9.41 | $9.42 | -11.13% | 6,519,200 |
| Aug 2012 | $8.76 | $10.85 | $8.75 | $10.60 | -3.11% | 10,503,800 |
| Jul 2012 | $9.43 | $11.01 | $8.93 | $10.94 | +16.51% | 5,740,300 |
| Jun 2012 | $9.04 | $9.55 | $8.55 | $9.39 | +1.62% | 6,791,700 |
| May 2012 | $10.32 | $10.60 | $9.13 | $9.24 | -10.55% | 9,123,900 |
| Apr 2012 | $11.41 | $11.47 | $10.05 | $10.33 | -10.25% | 7,142,900 |
| Mar 2012 | $11.80 | $12.29 | $11.23 | $11.51 | -1.71% | 7,911,600 |
| Feb 2012 | $12.40 | $13.75 | $11.70 | $11.71 | -4.56% | 10,665,200 |
| Jan 2012 | $11.26 | $12.55 | $10.30 | $12.27 | +11.95% | 11,831,300 |
| Dec 2011 | $10.94 | $11.60 | $10.66 | $10.96 | -0.45% | 9,105,500 |
| Nov 2011 | $10.65 | $11.50 | $9.88 | $11.01 | -1.43% | 10,843,000 |
| Oct 2011 | $9.45 | $11.90 | $8.61 | $11.17 | +17.46% | 16,350,000 |
| Sep 2011 | $11.19 | $11.75 | $9.50 | $9.51 | -14.86% | 16,187,400 |
| Aug 2011 | $14.17 | $14.25 | $9.16 | $11.17 | -19.35% | 26,056,700 |
| Jul 2011 | $16.11 | $16.98 | $13.70 | $13.85 | -13.55% | 11,886,500 |
| Jun 2011 | $16.50 | $16.52 | $12.86 | $16.02 | -3.26% | 27,045,600 |
| May 2011 | $19.35 | $19.45 | $15.29 | $16.56 | -13.39% | 18,376,300 |
| Apr 2011 | $18.39 | $19.64 | $16.10 | $19.12 | +5.29% | 16,201,100 |
| Mar 2011 | $17.65 | $18.69 | $14.87 | $18.16 | +3.53% | 18,450,400 |
| Feb 2011 | $16.02 | $19.16 | $15.94 | $17.54 | +10.31% | 15,948,400 |
| Jan 2011 | $15.00 | $18.50 | $13.41 | $15.90 | +6.57% | 17,858,400 |
| Dec 2010 | $13.61 | $15.69 | $13.45 | $14.92 | +12.35% | 10,242,500 |
| Nov 2010 | $10.56 | $14.04 | $10.42 | $13.28 | +26.72% | 12,950,700 |
| Oct 2010 | $9.92 | $10.53 | $9.29 | $10.48 | +7.05% | 6,660,700 |
| Sep 2010 | $8.45 | $10.10 | $8.39 | $9.79 | +18.81% | 10,435,200 |
| Aug 2010 | $10.49 | $10.72 | $8.04 | $8.24 | -19.61% | 10,728,500 |
| Jul 2010 | $9.53 | $10.77 | $8.96 | $10.25 | +7.89% | 8,455,400 |
| Jun 2010 | $11.48 | $11.50 | $9.50 | $9.50 | -17.89% | 15,232,500 |
| May 2010 | $10.82 | $12.06 | $9.52 | $11.57 | +6.54% | 18,728,900 |
| Apr 2010 | $8.93 | $11.50 | $8.91 | $10.86 | +22.30% | 9,333,900 |
| Mar 2010 | $8.63 | $9.72 | $8.55 | $8.88 | +3.98% | 9,420,600 |
| Feb 2010 | $10.15 | $10.90 | $8.25 | $8.54 | -17.49% | 10,524,100 |
| Jan 2010 | $11.73 | $11.94 | $10.15 | $10.35 | -10.23% | 4,893,800 |
| Dec 2009 | $10.52 | $12.32 | $10.31 | $11.53 | +11.19% | 6,686,100 |
| Nov 2009 | $10.22 | $12.39 | $9.78 | $10.37 | +1.97% | 5,905,700 |
| Oct 2009 | $11.43 | $12.52 | $9.94 | $10.17 | -11.33% | 6,180,900 |
| Sep 2009 | $10.09 | $11.99 | $9.86 | $11.47 | +13.34% | 5,062,000 |
| Aug 2009 | $10.02 | $11.48 | $9.83 | $10.12 | +2.53% | 6,232,600 |
| Jul 2009 | $8.11 | $10.06 | $7.95 | $9.87 | +23.99% | 6,593,900 |
| Jun 2009 | $9.00 | $9.76 | $7.39 | $7.96 | -10.56% | 6,153,500 |
| May 2009 | $8.11 | $9.01 | $7.00 | $8.90 | +19.95% | 5,000,500 |
| Apr 2009 | $5.67 | $8.18 | $5.50 | $7.42 | +27.93% | 7,663,700 |
| Mar 2009 | $4.54 | $6.45 | $3.87 | $5.80 | +25.81% | 8,347,500 |
| Feb 2009 | $5.93 | $6.70 | $4.34 | $4.61 | -23.55% | 9,487,200 |
| Jan 2009 | $5.21 | $6.48 | $4.90 | $6.03 | +15.74% | 6,250,000 |
| Dec 2008 | $4.96 | $6.54 | $3.92 | $5.21 | +1.96% | 9,277,600 |
| Nov 2008 | $7.01 | $7.46 | $3.76 | $5.11 | -28.63% | 6,259,500 |
| Oct 2008 | $9.84 | $10.11 | $6.07 | $7.16 | -27.82% | 10,930,200 |
| Sep 2008 | $12.16 | $12.30 | $9.63 | $9.92 | -17.20% | 10,754,700 |
| Aug 2008 | $11.30 | $13.30 | $11.03 | $11.98 | +6.49% | 9,708,100 |
| Jul 2008 | $13.05 | $14.11 | $10.88 | $11.25 | -14.84% | 9,568,900 |
| Jun 2008 | $14.66 | $15.76 | $13.19 | $13.21 | -9.27% | 15,777,600 |
| May 2008 | $12.31 | $14.73 | $12.10 | $14.56 | +9.39% | 34,158,700 |
| Apr 2008 | $11.60 | $13.59 | $11.43 | $13.31 | +17.58% | 8,878,500 |
| Mar 2008 | $11.00 | $11.65 | $10.15 | $11.32 | +2.72% | 6,328,200 |
| Feb 2008 | $10.15 | $11.73 | $9.27 | $11.02 | +8.36% | 6,852,200 |
| Jan 2008 | $11.66 | $11.99 | $7.83 | $10.17 | -12.78% | 8,545,200 |
| Dec 2007 | $12.03 | $12.49 | $10.90 | $11.66 | -3.56% | 5,271,600 |
| Nov 2007 | $13.29 | $14.61 | $11.45 | $12.09 | -5.77% | 8,240,400 |
| Oct 2007 | $11.54 | $13.62 | $11.54 | $12.83 | +10.89% | 8,648,700 |
| Sep 2007 | $11.65 | $12.92 | $10.94 | $11.57 | -0.94% | 4,563,400 |
| Aug 2007 | $10.35 | $12.03 | $9.75 | $11.68 | -10.43% | 18,863,600 |
| Jul 2007 | $13.18 | $14.24 | $12.05 | $13.04 | +0.31% | 12,842,300 |
| Jun 2007 | $11.08 | $13.64 | $10.93 | $13.00 | +17.54% | 22,732,800 |
| May 2007 | $9.15 | $12.40 | $8.93 | $11.06 | +20.48% | 16,914,100 |
| Apr 2007 | $9.52 | $10.67 | $9.16 | $9.18 | -3.77% | 8,378,800 |
| Mar 2007 | $11.30 | $11.31 | $9.15 | $9.54 | -15.87% | 11,903,000 |
| Feb 2007 | $10.76 | $12.23 | $10.52 | $11.34 | +5.88% | 10,843,200 |
| Jan 2007 | $11.46 | $11.56 | $9.91 | $10.71 | -5.47% | 8,209,400 |
| Dec 2006 | $12.59 | $13.34 | $11.29 | $11.33 | -9.65% | 8,810,700 |
| Nov 2006 | $12.14 | $12.99 | $11.20 | $12.54 | +3.21% | 8,860,200 |
| Oct 2006 | $11.63 | $13.29 | $11.30 | $12.15 | +3.85% | 7,092,700 |
| Sep 2006 | $12.98 | $14.43 | $10.26 | $11.70 | -9.02% | 10,160,300 |
| Aug 2006 | $10.92 | $13.04 | $10.41 | $12.86 | +16.49% | 8,074,500 |
| Jul 2006 | $14.55 | $14.90 | $8.47 | $11.04 | -23.70% | 13,262,200 |
| Jun 2006 | $14.74 | $15.38 | $12.42 | $14.47 | -0.96% | 10,266,600 |
| May 2006 | $16.27 | $17.50 | $14.10 | $14.61 | -10.15% | 10,392,200 |
| Apr 2006 | $14.59 | $16.64 | $13.85 | $16.26 | +12.22% | 9,941,500 |
| Mar 2006 | $12.97 | $14.60 | $11.66 | $14.49 | +12.24% | 6,996,300 |
| Feb 2006 | $10.30 | $13.98 | $9.95 | $12.91 | +24.13% | 10,151,500 |
| Jan 2006 | $9.35 | $10.96 | $9.34 | $10.40 | +10.64% | 8,597,000 |
| Dec 2005 | $9.29 | $9.74 | $8.54 | $9.40 | +2.84% | 4,624,100 |
| Nov 2005 | $7.99 | $9.98 | $7.91 | $9.14 | +14.39% | 6,938,000 |
| Oct 2005 | $7.19 | $8.00 | $6.70 | $7.99 | +11.75% | 5,152,000 |
| Sep 2005 | $7.81 | $8.06 | $6.53 | $7.15 | -7.62% | 5,502,700 |
| Aug 2005 | $7.09 | $7.88 | $6.20 | $7.74 | +9.17% | 9,858,500 |
| Jul 2005 | $7.60 | $8.40 | $6.91 | $7.09 | -6.83% | 8,420,500 |
| Jun 2005 | $7.95 | $8.69 | $7.20 | $7.61 | -4.16% | 9,619,400 |
| May 2005 | $9.00 | $9.30 | $7.21 | $7.94 | -11.88% | 13,007,300 |
| Apr 2005 | $10.59 | $10.63 | $8.90 | $9.01 | -13.86% | 6,070,500 |
| Mar 2005 | $10.80 | $11.20 | $9.75 | $10.46 | -2.79% | 7,411,200 |
| Feb 2005 | $9.50 | $11.43 | $9.39 | $10.76 | +14.47% | 9,922,900 |
| Jan 2005 | $11.84 | $11.90 | $8.81 | $9.40 | -20.34% | 13,622,900 |
| Dec 2004 | $10.48 | $13.20 | $10.24 | $11.80 | +13.68% | 13,450,200 |
| Nov 2004 | $9.30 | $11.05 | $9.13 | $10.38 | +10.78% | 8,977,700 |
| Oct 2004 | $9.09 | $10.54 | $8.25 | $9.37 | +5.40% | 12,908,500 |
| Sep 2004 | $9.53 | $11.55 | $8.68 | $8.89 | -5.73% | 11,784,100 |
| Aug 2004 | $11.35 | $11.42 | $9.01 | $9.43 | -17.86% | 7,872,200 |
| Jul 2004 | $11.44 | $11.64 | $8.35 | $11.48 | -3.12% | 14,022,800 |
| Jun 2004 | $11.21 | $12.51 | $10.91 | $11.85 | +3.95% | 9,901,900 |
| May 2004 | $11.31 | $12.22 | $9.25 | $11.40 | +2.61% | 14,847,700 |
| Apr 2004 | $12.49 | $14.89 | $10.90 | $11.11 | -10.98% | 16,408,400 |
| Mar 2004 | $15.82 | $16.05 | $11.22 | $12.48 | -22.72% | 20,673,500 |
| Feb 2004 | $17.22 | $18.40 | $14.83 | $16.15 | -7.71% | 11,564,300 |
| Jan 2004 | $17.00 | $20.55 | $16.50 | $17.50 | +3.67% | 16,305,500 |
| Dec 2003 | $16.90 | $17.95 | $12.85 | $16.88 | -0.12% | 20,266,400 |
| Nov 2003 | $16.45 | $18.31 | $14.85 | $16.90 | +4.97% | 9,772,300 |
| Oct 2003 | $14.30 | $16.81 | $13.50 | $16.10 | +12.20% | 16,309,000 |
| Sep 2003 | $8.60 | $14.90 | $8.03 | $14.35 | +65.90% | 12,784,600 |
| Aug 2003 | $8.80 | $9.63 | $7.25 | $8.65 | -1.93% | 3,276,100 |
| Jul 2003 | $4.73 | $8.94 | $4.55 | $8.82 | +88.06% | 3,822,800 |
| Jun 2003 | $4.68 | $5.45 | $4.37 | $4.69 | +1.30% | 945,000 |
| May 2003 | $4.65 | $4.94 | $3.76 | $4.63 | -1.07% | 1,061,700 |
| Apr 2003 | $3.41 | $4.89 | $3.37 | $4.68 | +36.05% | 457,100 |
| Mar 2003 | $3.51 | $4.92 | $3.39 | $3.44 | +2.99% | 602,400 |
| Feb 2003 | $4.59 | $4.86 | $2.90 | $3.34 | -28.63% | 1,289,100 |
| Jan 2003 | $3.41 | $6.14 | $3.10 | $4.68 | +41.82% | 2,489,700 |
| Dec 2002 | $3.15 | $3.40 | $2.40 | $3.30 | +5.10% | 2,999,500 |
| Nov 2002 | $1.80 | $3.35 | $1.79 | $3.14 | +71.58% | 1,372,200 |
| Oct 2002 | $1.63 | $2.40 | $1.20 | $1.83 | +16.56% | 1,348,900 |
| Sep 2002 | $3.01 | $3.53 | $1.57 | $1.57 | -47.67% | 1,360,200 |
| Aug 2002 | $3.15 | $4.19 | $2.80 | $3.00 | -5.06% | 2,982,100 |
| Jul 2002 | $5.24 | $5.50 | $3.16 | $3.16 | -39.69% | 2,521,800 |
| Jun 2002 | $7.95 | $8.00 | $4.90 | $5.24 | -34.50% | 3,311,300 |
| May 2002 | $8.10 | $9.31 | $7.18 | $8.00 | -2.56% | 1,443,400 |
| Apr 2002 | $9.91 | $10.01 | $7.74 | $8.21 | -17.15% | 2,702,600 |
| Mar 2002 | $8.65 | $11.00 | $8.52 | $9.91 | +12.74% | 2,974,500 |
| Feb 2002 | $9.95 | $10.50 | $7.60 | $8.79 | -7.96% | 3,710,400 |
| Jan 2002 | $9.93 | $11.06 | $9.30 | $9.55 | -5.63% | 1,657,800 |
| Dec 2001 | $12.20 | $13.72 | $9.12 | $10.12 | -14.89% | 2,114,900 |
| Nov 2001 | $8.66 | $12.28 | $8.44 | $11.89 | +28.54% | 2,636,700 |
| Oct 2001 | $5.95 | $9.55 | $5.70 | $9.25 | +49.68% | 2,702,300 |
| Sep 2001 | $8.03 | $9.10 | $5.13 | $6.18 | -25.09% | 2,657,600 |
| Aug 2001 | $9.44 | $11.25 | $7.25 | $8.25 | -13.07% | 7,025,700 |
| Jul 2001 | $8.31 | $9.60 | $8.01 | $9.49 | +7.84% | 958,000 |
| Jun 2001 | $9.09 | $9.40 | $7.50 | $8.80 | -1.79% | 2,209,800 |
| May 2001 | $6.36 | $11.07 | $6.35 | $8.96 | +40.44% | 4,995,100 |
| Apr 2001 | $5.03 | $7.84 | $4.00 | $6.38 | +26.02% | 3,107,900 |
| Mar 2001 | $7.13 | $8.50 | $4.06 | $5.06 | -27.68% | 3,573,600 |
| Feb 2001 | $15.06 | $15.19 | $6.75 | $7.00 | -54.66% | 3,540,300 |
| Jan 2001 | $13.00 | $16.56 | $8.50 | $15.44 | +8.81% | 4,973,600 |
| Dec 2000 | $15.19 | $19.75 | $8.63 | $14.19 | -7.72% | 4,605,600 |
| Nov 2000 | $19.72 | $23.00 | $13.50 | $15.38 | -23.12% | 2,818,300 |
| Oct 2000 | $23.03 | $25.50 | $13.13 | $20.00 | -14.89% | 10,165,200 |
| Sep 2000 | $20.78 | $25.50 | $20.13 | $23.50 | – | 4,627,300 |
Seasonality
TTMI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -0.3% | -2.3% | 6.0% | 9.4% | 5.9% | -0.8% | 0.2% | -0.7% | -0.6% | 9.2% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 42.3% | 6.2% | -6.5% | 62.4% | 9.8% | 7.7% | -38.3% | 3.0% | 3.3% | -32.5% | ||
| 2025 | -0.6% | -2.0% | -14.9% | -2.4% | 49.2% | 36.7% | 15.8% | -5.7% | 29.2% | 16.7% | 4.4% | -1.7% |
| 2024 | -12.0% | 6.8% | 5.4% | -4.6% | 24.6% | 4.5% | -0.3% | 0.4% | -6.2% | 23.0% | 8.6% | 1.5% |
| 2023 | 4.2% | -15.5% | 1.5% | -12.5% | 16.0% | 1.5% | 3.3% | 3.8% | -13.6% | -10.8% | 30.6% | 5.3% |
| 2022 | -9.7% | -6.6% | 17.9% | -5.9% | 2.4% | -12.5% | 8.2% | 16.3% | -16.2% | 16.2% | 5.0% | -6.2% |
| 2021 | -2.8% | 5.3% | 2.7% | 3.4% | 1.0% | -5.6% | -2.2% | 0.1% | -10.2% | 5.3% | 4.1% | 8.1% |
| 2020 | -4.4% | -9.7% | -20.4% | 12.1% | -0.2% | 2.5% | 3.8% | -6.9% | -0.4% | 4.0% | 10.0% | 5.6% |
| 2019 | 18.0% | 5.6% | -3.2% | 12.9% | -35.6% | 19.6% | 2.5% | 1.9% | 14.4% | -4.0% | 14.5% | 12.2% |
| 2018 | 5.2% | -2.0% | -5.4% | -8.8% | 29.3% | -2.2% | -1.5% | 7.7% | -14.9% | -26.5% | 1.6% | -18.2% |
| 2017 | 8.8% | 9.0% | -0.2% | 3.7% | -2.9% | 6.9% | 0.1% | -18.1% | 7.9% | 2.7% | 3.5% | -4.0% |