Ttm Technologies Stock Price History
| TTMI Stock | USD 45.03 1.19 2.57% |
Below is the normalized historical share price chart for TTM Technologies extending back to September 21, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TTM Technologies stands at 45.03, as last reported on the 20th of July, with the highest price reaching 46.76 and the lowest price hitting 44.75 during the day.
If you're considering investing in TTM Stock, it is important to understand the factors that can impact its price. TTM Technologies is very steady given 3 months investment horizon. TTM Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.46, which indicates the firm had a 0.46 % return per unit of standard deviation over the last 3 months. We have collected data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.5% are justified by taking the suggested risk. Use TTM Technologies risk adjusted performance of 0.412, and Coefficient Of Variation of 230.63 to evaluate company specific risk that cannot be diversified away. As of now, TTM Technologies' Capital Stock is increasing as compared to previous years. The TTM Technologies' current Stock Based Compensation is estimated to increase to about 31.3 M, while Total Stockholder Equity is projected to decrease to under 794.1 M. . As of now, TTM Technologies' Price To Free Cash Flows Ratio is increasing as compared to previous years. The TTM Technologies' current Price Cash Flow Ratio is estimated to increase to 5.01, while Price To Sales Ratio is projected to decrease to 0.44. TTM Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of September 2000 | 200 Day MA 26.0134 | 50 Day MA 35.6576 | Beta 1.375 |
Sharpe Ratio = 0.4628
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | TTMI | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.23 actual daily | 28 72% of assets are more volatile |
Expected Return
| 1.5 actual daily | 30 70% of assets have higher returns |
Risk-Adjusted Return
| 0.46 actual daily | 36 64% of assets perform better |
Based on monthly moving average TTM Technologies is performing at about 36% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TTM Technologies by adding it to a well-diversified portfolio.
Price Book 2.8837 | Enterprise Value Ebitda 16.984 | Price Sales 1.8151 | Shares Float 99.9 M | Wall Street Target Price 40 |
TTM Technologies Stock Price History Chart
There are several ways to analyze TTM Stock price data. The simplest method is using a basic TTM candlestick price chart, which shows TTM Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 17, 2025 | 46.22 |
| Lowest Price | April 23, 2025 | 19.11 |
TTM Technologies July 20, 2025 Stock Price Synopsis
Various analyses of TTM Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell TTM Stock. It can be used to describe the percentage change in the price of TTM Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TTM Stock.| TTM Technologies Price Daily Balance Of Power | (0.59) | |
| TTM Technologies Price Rate Of Daily Change | 0.97 | |
| TTM Technologies Price Action Indicator | (1.32) |
TTM Technologies July 20, 2025 Stock Price Analysis
TTM Stock Price History Data
The price series of TTM Technologies for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 28.01 with a coefficient of variation of 26.59. The price distribution for the period has arithmetic mean of 32.02. The median price for the last 90 days is 29.96.| Open | High | Low | Close | Volume | ||
07/20/2025 | 46.76 | 46.76 | 44.75 | 45.03 | ||
07/18/2025 | 46.76 | 46.76 | 44.75 | 45.03 | 2,968,960 | |
| 07/17/2025 | 45.81 | 47.63 | 45.77 | 46.22 | 2,081,323 | |
| 07/16/2025 | 45.84 | 46.51 | 45.39 | 45.81 | 1,916,618 | |
07/15/2025 | 45.45 | 46.28 | 44.83 | 45.79 | 2,547,474 | |
07/14/2025 | 43.76 | 45.24 | 43.32 | 44.30 | 1,871,301 | |
07/11/2025 | 43.46 | 44.41 | 43.00 | 44.11 | 1,091,905 | |
07/10/2025 | 43.77 | 44.52 | 43.29 | 43.88 | 1,636,353 | |
| 07/09/2025 | 42.71 | 44.33 | 42.17 | 43.99 | 2,149,865 | |
| 07/08/2025 | 43.52 | 45.00 | 42.40 | 42.63 | 2,568,605 | |
| 07/07/2025 | 43.24 | 43.72 | 41.70 | 41.88 | 2,581,351 | |
07/03/2025 | 41.85 | 44.43 | 41.34 | 44.02 | 2,151,795 | |
07/02/2025 | 40.26 | 42.01 | 40.02 | 41.76 | 1,401,788 | |
| 07/01/2025 | 40.55 | 41.42 | 40.01 | 40.62 | 2,059,594 | |
06/30/2025 | 40.43 | 41.54 | 40.39 | 40.82 | 2,292,841 | |
06/27/2025 | 40.19 | 40.58 | 39.94 | 40.25 | 2,370,507 | |
06/26/2025 | 39.39 | 40.36 | 39.33 | 39.86 | 2,024,646 | |
06/25/2025 | 38.07 | 40.57 | 38.05 | 39.20 | 2,730,391 | |
| 06/24/2025 | 37.08 | 37.93 | 36.65 | 37.87 | 1,419,375 | |
| 06/23/2025 | 36.42 | 36.98 | 35.52 | 36.95 | 1,572,589 | |
06/20/2025 | 37.50 | 37.88 | 36.33 | 36.69 | 1,877,568 | |
06/18/2025 | 36.53 | 37.64 | 36.50 | 36.97 | 1,502,180 | |
06/17/2025 | 36.73 | 37.50 | 36.17 | 36.40 | 1,126,863 | |
06/16/2025 | 36.23 | 37.74 | 35.93 | 37.09 | 2,062,413 | |
06/13/2025 | 35.55 | 36.09 | 35.01 | 35.38 | 1,268,345 | |
06/12/2025 | 36.25 | 37.19 | 36.08 | 36.42 | 1,640,988 | |
06/11/2025 | 36.36 | 37.05 | 36.17 | 36.58 | 1,975,289 | |
06/10/2025 | 35.71 | 36.27 | 35.38 | 36.19 | 1,577,826 | |
| 06/09/2025 | 33.64 | 35.79 | 33.62 | 35.70 | 2,136,439 | |
06/06/2025 | 32.71 | 33.36 | 32.57 | 33.22 | 927,276 | |
06/05/2025 | 32.46 | 34.00 | 31.83 | 32.11 | 1,438,281 | |
06/04/2025 | 32.53 | 33.09 | 32.20 | 32.37 | 1,866,374 | |
06/03/2025 | 30.01 | 32.44 | 29.91 | 32.39 | 2,500,247 | |
06/02/2025 | 29.73 | 30.08 | 29.48 | 29.84 | 615,430 | |
05/30/2025 | 29.63 | 29.99 | 29.26 | 29.86 | 750,501 | |
05/29/2025 | 30.22 | 30.35 | 29.72 | 29.88 | 576,136 | |
05/28/2025 | 29.88 | 29.98 | 29.51 | 29.96 | 573,524 | |
05/27/2025 | 29.21 | 29.79 | 28.86 | 29.78 | 775,574 | |
05/23/2025 | 28.21 | 28.73 | 28.12 | 28.59 | 533,092 | |
05/22/2025 | 28.80 | 29.32 | 28.66 | 29.04 | 700,042 | |
05/21/2025 | 28.93 | 29.44 | 28.79 | 28.90 | 838,978 | |
05/20/2025 | 29.28 | 29.65 | 29.16 | 29.36 | 605,359 | |
05/19/2025 | 28.85 | 29.44 | 28.60 | 29.42 | 729,297 | |
05/16/2025 | 28.91 | 29.42 | 28.61 | 29.37 | 839,347 | |
05/15/2025 | 29.38 | 29.51 | 28.98 | 29.10 | 968,024 | |
05/14/2025 | 29.69 | 30.21 | 29.41 | 29.65 | 1,107,804 | |
05/13/2025 | 29.02 | 29.81 | 28.91 | 29.80 | 1,144,396 | |
05/12/2025 | 28.06 | 28.95 | 28.05 | 28.90 | 1,282,700 | |
05/09/2025 | 26.78 | 27.48 | 26.50 | 26.86 | 794,951 | |
05/08/2025 | 26.29 | 26.57 | 25.68 | 26.14 | 1,085,290 | |
05/07/2025 | 25.26 | 26.03 | 25.15 | 25.93 | 1,227,007 | |
05/06/2025 | 24.50 | 25.22 | 24.31 | 25.13 | 721,476 | |
| 05/05/2025 | 24.64 | 25.32 | 24.57 | 24.91 | 856,787 | |
05/02/2025 | 23.80 | 25.27 | 23.61 | 25.03 | 1,221,994 | |
05/01/2025 | 24.43 | 24.43 | 22.58 | 23.35 | 2,127,620 | |
04/30/2025 | 19.98 | 20.22 | 19.59 | 20.02 | 1,087,852 | |
04/29/2025 | 20.07 | 20.58 | 20.07 | 20.42 | 511,814 | |
04/28/2025 | 20.31 | 20.65 | 19.87 | 20.28 | 633,622 | |
04/25/2025 | 19.87 | 20.46 | 19.84 | 20.42 | 446,462 | |
04/24/2025 | 19.27 | 20.08 | 19.12 | 20.04 | 564,680 | |
04/23/2025 | 19.34 | 19.75 | 19.04 | 19.11 | 498,973 |
About TTM Technologies Stock history
TTM Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TTM is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TTM Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TTM Technologies stock prices may prove useful in developing a viable investing in TTM Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 103.8 M | 81.9 M | |
| Net Income Applicable To Common Shares | 108.8 M | 114.2 M |
TTM Technologies Quarterly Net Working Capital |
|
TTM Technologies Stock Technical Analysis
TTM Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| All Next | Launch Module |
TTM Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for TTM Technologies' price direction in advance. Along with the technical and fundamental analysis of TTM Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TTM to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.412 | |||
| Jensen Alpha | 1.19 | |||
| Total Risk Alpha | 0.9312 | |||
| Sortino Ratio | 0.7556 | |||
| Treynor Ratio | 0.9367 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for TTM Stock analysis
When running TTM Technologies' price analysis, check to measure TTM Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TTM Technologies is operating at the current time. Most of TTM Technologies' value examination focuses on studying past and present price action to predict the probability of TTM Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TTM Technologies' price. Additionally, you may evaluate how the addition of TTM Technologies to your portfolios can decrease your overall portfolio volatility.
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities |