TTM Technologies, Inc TTMI
Open calendar →TTM Technologies, Inc. - Common Stock · Company · Nasdaq · Technology / Electronic Components
Paper trade (simulated — no real money)
Fill: USD 80.1100 · FX 1 USD = 1.278120 SGD · about SGD 102.3902 per unitSign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.
USD closing-price chart (daily close from yfinance · Last year)
USD 58.90 → 80.11 · 36.0%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 25 Oct 2025 — 26 Oct 2026 (Last year)
Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
Weekend
Weekend
75.1500
80.5700
73.5600
80.1100
8,562,300
26 · 8-K
After market open · 10:03 ET
8-K ↗
83.7500
84.0900
71.7100
73.8900
17,484,300
99.7600
102.5300
96.6700
102.1500
4,563,400
96.3000
99.8100
94.0000
95.5100
4,200,400
25 · 8-K
After market open · 12:16 ET
8-K ↗
98.6500
100.4700
96.2300
99.1000
3,932,100
Weekend
Weekend
98.9600
100.2900
93.2600
93.8800
3,844,200
97.5800
101.7100
92.1500
101.3600
6,306,800
113.4100
114.2400
102.6100
103.3100
4,298,100
24 · 8-K
After market open · 10:10 ET
8-K ↗
106.3000
116.3500
104.1000
116.1000
3,734,600
118.3100
118.9900
106.7000
110.3300
5,354,900
Weekend
Weekend
122.1100
126.5900
118.2200
121.0100
2,124,300
124.8000
129.8800
116.5300
117.5000
2,261,000
128.5000
129.5800
124.6900
128.2000
1,756,300
134.8400
136.4100
131.9400
132.7100
1,434,500
134.7900
137.8800
132.3000
133.1400
2,304,400
Weekend
Weekend
128.8300
134.5700
127.3200
131.8700
1,609,600
121.4700
127.3100
119.7700
126.5000
1,783,400
23 · 8-K
After-hours · 20:33 ET
8-K ↗
123.9500
124.0400
119.2300
122.8400
2,535,200
127.9800
128.4000
120.1200
122.8000
2,217,000
127.5000
128.3000
119.0200
124.1900
1,824,600
Weekend
Weekend
130.0200
131.3200
126.6900
129.1700
1,639,700
22 · 8-K
After-hours · 16:05 ET
8-K ↗
121.3400
128.8800
119.4400
126.9800
1,810,800
126.9700
128.5700
123.0000
125.8200
1,322,800
124.0200
128.6600
121.8300
127.4700
2,837,800
122.0500
127.2100
118.8800
124.0200
2,068,700
Weekend
Weekend
116.2400
118.5900
114.3400
117.9700
2,741,300
117.6000
120.7000
114.1000
114.7700
1,383,900
114.9200
116.7500
111.4800
114.0000
1,357,500
115.8300
116.4700
109.9400
112.4600
1,586,200
117.6100
120.5400
112.8300
113.2200
2,635,400
Weekend
Weekend
127.2400
128.8500
124.3300
126.4400
1,353,300
21 · 8-K
After-hours · 17:10 ET
8-K ↗
121.9400
125.5100
119.6900
122.3400
1,317,200
129.7500
131.3700
123.8100
124.2500
1,577,100
127.7700
133.7700
127.5700
129.3500
1,958,300
No trading
Weekend
Weekend
118.5800
125.9500
118.3000
125.6000
2,317,600
115.2100
116.9000
109.5300
115.3900
1,814,600
114.2200
115.7500
111.4100
115.6000
1,305,000
116.6800
119.1600
113.8200
115.3300
1,432,700
118.8300
119.7100
116.7200
118.9200
1,401,300
Weekend
Weekend
122.8100
123.7800
118.2000
118.6500
1,355,800
127.0800
129.5100
121.9200
124.7300
2,626,300
115.5000
124.9100
114.9700
121.7000
3,871,500
113.0000
113.4300
110.3000
112.3000
2,127,800
106.8500
108.0200
103.6600
107.1200
3,225,500
Weekend
Weekend
115.2700
116.7200
109.2300
110.5400
2,398,700
115.8500
117.6400
113.2100
114.3800
1,835,600
126.1700
126.3000
114.1500
116.3800
3,560,000
134.8400
135.5700
121.7900
125.7100
3,666,500
140.2100
143.5800
133.3100
140.9800
3,041,000
20 · 8-K
Pre-market · 06:04 ET
8-K ↗
Weekend
Weekend
138.8000
145.8000
137.0000
140.0000
1,664,800
138.9900
143.4900
137.1500
138.8800
2,953,100
138.8300
140.9600
136.0400
138.1000
2,215,400
132.4000
132.8500
128.3100
130.7400
1,973,100
140.4300
142.0000
130.0400
130.0800
3,409,500
Weekend
Weekend
140.2900
145.8900
135.0200
137.2100
3,557,700
19 · 8-K/A
After-hours · 16:01 ET
8-K/A ↗
131.7400
149.9400
124.0000
136.3600
6,264,700
18 · 8-K
Next filing day · accepted 05 Aug, 21:28 ET
8-K ↗
17 · 10-Q
After-hours · 16:10 ET
10-Q ↗
130.5000
137.1900
129.5600
131.2500
4,719,800
129.9400
136.1500
124.7400
132.7900
4,202,700
111.6700
122.2800
110.0100
121.2100
2,253,700
Weekend
Weekend
124.1700
126.2400
115.0200
115.4400
2,436,300
111.0200
118.2600
109.5500
115.5100
3,586,800
107.6700
113.2500
99.1900
101.7700
6,649,500
116.7600
116.7600
104.4900
108.6900
5,927,100
131.8100
133.0000
118.7600
123.7100
2,266,300
Weekend
Weekend
142.4300
143.0400
131.0100
131.4100
1,268,800
144.3900
150.1900
141.7400
144.8500
1,161,700
140.6000
150.2000
140.6000
144.7000
2,102,300
141.7800
147.3300
139.1900
146.8500
1,685,900
135.6300
140.3400
132.8700
133.1700
2,396,700
Weekend
Weekend
124.7200
133.4200
120.3800
132.0000
2,116,500
138.2400
138.2500
129.4900
130.1400
2,084,800
144.4800
145.8600
136.0300
143.6200
1,920,300
145.2200
146.8600
138.8500
141.9700
1,872,300
141.7200
144.5900
135.9100
136.3400
2,064,500
Weekend
Weekend
148.0000
149.0600
143.6100
146.4400
1,660,300
153.0000
154.8100
149.3400
149.9700
2,534,600
142.0000
146.8800
140.0000
145.2900
2,161,800
142.7400
149.8800
137.5400
144.0800
2,606,700
156.8900
161.0100
147.9500
149.3900
4,262,700
Weekend
Weekend
No trading
178.2500
179.6800
151.8000
155.9800
3,097,500
180.5000
182.9700
173.6000
179.7000
2,279,600
188.3000
193.4400
183.7700
187.0200
3,220,600
188.0600
189.6900
174.5000
186.8000
3,567,100
Weekend
Weekend
206.0000
206.0000
187.1000
191.4900
17,247,300
216.7700
219.8000
203.2600
210.5700
1,606,400
214.0000
217.8200
202.4100
209.7400
1,747,800
202.9200
213.9800
200.1600
213.1700
2,038,500
220.8400
223.8300
210.7400
221.4700
2,353,500
Weekend
Weekend
No trading
212.9300
217.9400
209.6200
216.4400
2,639,200
16 · 8-K
Next filing day · accepted 17 Jun, 17:41 ET
8-K ↗
206.0000
208.0400
199.5200
202.7000
1,714,900
206.6500
209.3700
198.8100
199.5800
1,958,700
203.8400
209.0800
201.8000
206.6600
2,313,900
Weekend
Weekend
188.8800
197.3200
185.0100
194.0500
1,929,100
176.5400
187.4800
174.4000
187.2100
1,714,800
173.0900
186.9900
167.5300
172.1200
1,642,700
185.0000
188.3900
162.3000
173.8600
2,338,000
175.6900
180.7400
169.5700
178.3800
2,494,900
Weekend
Weekend
178.0200
179.8100
165.7800
167.6200
1,992,500
180.4000
191.3000
174.1100
184.8400
1,848,000
15 · 8-K
After-hours · 17:00 ET
8-K ↗
180.4900
191.1200
176.0000
189.6000
2,567,700
178.0000
180.6700
172.0600
179.6200
2,361,700
169.9400
176.4700
166.0800
172.4400
2,992,700
Weekend
Weekend
189.9600
193.0000
171.5300
173.7200
4,681,000
193.0000
193.0000
182.3800
187.7900
3,290,900
196.4800
196.5200
174.0600
190.6700
5,112,300
14 · 8-K
Pre-market · 06:02 ET
8-K ↗
200.6800
200.6800
189.0100
196.9500
3,381,700
No trading
Weekend
Weekend
188.3300
191.7300
182.6900
189.9200
3,076,100
169.3700
178.6800
167.0200
174.5500
1,776,800
165.9400
173.6300
164.0100
169.3600
2,697,000
156.4800
164.3500
148.3800
161.4100
2,199,400
13 · 8-K
After-hours · 16:50 ET
8-K ↗
168.1500
170.5000
154.7200
158.8600
1,627,200
Weekend
Weekend
166.0000
169.6200
159.0100
167.3500
2,087,000
168.8200
174.5000
167.4400
171.8700
1,859,000
168.1600
172.0000
162.3900
168.8200
2,655,200
159.3500
163.7900
149.2400
163.3600
2,078,100
156.6700
166.6600
155.0000
162.9900
2,436,600
Weekend
Weekend
12 · 8-K/A
After-hours · 16:20 ET
8-K/A ↗
11 · 8-K
After-hours · 16:15 ET
8-K ↗
157.9900
158.0000
150.4200
157.3100
2,115,000
164.3000
164.3000
150.5500
153.7700
2,334,900
165.0000
166.5800
155.2500
164.6400
1,946,700
158.3900
164.5000
157.3000
159.5800
2,214,100
163.2000
165.0000
151.0900
157.4700
2,781,300
Weekend
Weekend
10 · 10-Q
After-hours · 16:05 ET
10-Q ↗
156.5200
163.8700
155.2100
158.9900
2,739,800
178.7200
180.0000
148.4100
158.2200
5,863,700
9 · 8-K
After-hours · 16:05 ET
8-K ↗
140.4600
141.6300
130.7100
137.5000
3,573,500
134.9300
140.0000
131.4000
137.5900
3,007,800
146.8400
148.1100
138.4200
144.1700
2,582,800
Weekend
Weekend
136.7200
149.0800
136.1600
149.0100
2,669,400
127.8500
134.6100
127.0000
132.9800
1,732,500
127.9200
130.0000
122.0800
126.7100
1,488,100
126.5100
129.2400
123.1600
125.2500
1,411,300
126.2700
130.9900
124.0000
125.8100
1,629,800
Weekend
Weekend
119.2000
126.3500
118.9200
126.2400
1,672,400
116.1300
118.1300
112.1600
116.9300
1,739,900
119.8200
122.4600
112.4200
116.6000
2,304,800
126.5300
126.7100
119.2700
120.7400
1,648,700
120.8500
124.8100
119.6200
123.4900
1,342,100
Weekend
Weekend
109.1800
123.1600
107.9100
121.4900
3,062,700
106.0000
108.7700
105.0500
107.5300
1,155,900
106.4800
107.1900
98.5800
105.8500
2,141,600
94.7400
99.7000
94.7400
99.2900
1,194,400
97.1700
98.9300
94.3500
95.7000
932,900
Weekend
Weekend
No trading
90.2300
98.1100
89.7000
97.4800
1,049,200
100.3300
101.4000
95.8100
97.0800
1,575,500
91.5300
97.7300
91.0000
97.4200
1,992,200
97.3900
97.3900
86.7500
88.2900
1,829,100
Weekend
Weekend
95.3700
98.5800
92.0700
95.4700
1,348,800
104.2600
105.2500
95.6200
95.9300
1,792,700
108.6200
111.1800
107.0000
108.0000
1,242,300
99.0000
107.5500
98.1000
106.9900
1,914,400
94.3100
104.8300
93.6100
101.4200
2,766,100
Weekend
Weekend
95.2100
96.4000
87.9100
91.5400
4,345,000
8 · DEFA14A
After-hours · 16:20 ET
DEFA14A ↗
7 · DEF 14A
After-hours · 16:15 ET
DEF 14A ↗
92.3100
98.7400
90.2900
97.0800
1,808,000
97.5400
98.9800
95.1500
95.3100
1,608,900
95.7400
98.9900
95.2000
97.5400
1,390,100
94.1600
97.5000
94.1600
96.5100
1,206,400
Weekend
Weekend
91.6400
93.5400
89.4100
90.6400
1,022,700
92.0800
93.1400
89.5100
90.5400
1,270,700
95.8500
99.3500
94.3100
95.4400
938,700
96.9300
99.8900
95.9300
96.4300
1,742,700
86.4200
96.8900
85.8800
96.8000
2,229,100
Weekend
Weekend
95.1600
97.2500
87.6600
87.9100
2,348,400
102.4600
105.4200
94.9000
98.9500
2,409,200
107.0300
109.0000
103.0600
105.1400
1,380,300
107.9900
108.3900
100.5600
104.0500
1,822,300
101.6200
113.1800
100.7800
113.0000
2,362,400
Weekend
Weekend
105.1200
106.5700
101.3800
104.2400
2,091,900
109.0500
109.4800
101.3700
107.5600
2,151,600
108.9700
113.4600
108.5000
108.8600
1,751,100
108.8400
110.7800
105.8300
106.7000
1,517,200
106.0100
108.6300
104.7000
106.8500
1,504,000
Weekend
Weekend
99.5300
110.2900
99.4500
107.9300
3,334,400
93.1800
100.6800
93.1800
100.3900
2,059,900
91.2600
96.9800
89.7500
93.9700
1,509,700
90.9800
92.6500
88.0200
90.9100
1,582,300
6 · 10-K
Next filing day · accepted 13 Feb, 19:00 ET
10-K ↗
No trading
Weekend
Weekend
92.3100
95.5300
89.9900
91.8000
1,443,600
94.4500
95.1600
88.5200
92.3300
2,390,900
96.5400
97.9100
89.5100
91.9000
1,984,900
97.1900
98.0000
92.8900
93.7700
1,930,500
99.1200
101.9300
96.0000
97.9800
1,910,100
Weekend
Weekend
96.9300
101.5900
93.6500
98.5800
2,627,700
87.0500
96.9400
81.8000
92.5800
3,812,400
5 · 8-K
After-hours · 16:05 ET
8-K ↗
105.9600
108.6200
93.5400
96.2200
3,870,600
106.4300
111.0000
102.1600
107.5700
3,971,000
96.1200
105.7600
96.1200
102.7600
2,904,900
4 · 8-K
Pre-market · 07:05 ET
8-K ↗
Weekend
Weekend
96.3500
103.5000
96.0000
98.2000
4,300,900
98.4700
102.2300
95.9400
96.4800
19,257,700
95.5900
100.6600
95.5100
97.9900
3,022,400
96.0000
98.5000
93.9000
94.6100
2,076,400
94.8700
96.6000
93.0100
94.6300
1,759,100
Weekend
Weekend
97.3800
97.3800
92.0200
95.0200
2,163,300
104.4700
106.0000
94.6800
97.5300
2,696,100
99.3300
101.0600
94.4000
99.8700
2,327,400
98.4200
102.1900
97.1900
97.8300
2,628,200
No trading
Weekend
Weekend
101.0000
102.3800
98.3600
101.0100
2,311,900
99.7200
106.6800
99.6600
100.9000
3,683,700
94.6500
101.1900
94.0200
96.5200
5,102,900
3 · 8-K
After-hours · 16:31 ET
8-K ↗
81.0900
96.4500
81.0000
93.2400
6,716,900
73.4500
78.1100
73.2000
77.8900
1,598,500
Weekend
Weekend
67.3000
75.0600
67.1400
73.8800
2,494,300
70.2800
71.8400
66.3600
66.8600
2,428,400
69.6300
70.8000
67.1900
70.1800
1,355,700
68.0700
71.1000
65.2000
70.4500
2,200,400
73.8700
74.7400
66.2500
67.9900
2,541,500
Weekend
Weekend
69.8700
70.9500
68.3100
70.6100
1,812,100
No trading
70.8200
71.0000
68.8800
69.0000
866,100
71.6200
71.9200
70.0600
70.4200
558,700
70.7000
71.7200
69.4700
71.2100
681,500
Weekend
Weekend
72.7700
73.0700
70.8800
71.7200
486,400
No trading
71.3900
73.0800
70.6200
72.5900
682,700
69.9000
71.9000
69.3600
71.5900
982,700
72.4600
72.9800
70.3400
70.9000
987,900
Weekend
Weekend
68.1500
70.5900
67.8900
70.3800
2,954,200
63.6900
67.3700
62.5900
67.0900
2,338,900
68.8200
69.5300
61.3800
61.5800
3,352,600
71.0200
72.4600
67.5400
67.6300
2,902,000
74.4900
75.5400
72.0000
72.0500
2,196,700
Weekend
Weekend
78.2400
78.9300
72.1400
73.4300
2,355,200
77.7000
80.5800
74.8800
80.2400
2,099,900
76.4700
79.0300
75.3200
77.7000
1,546,500
74.7900
77.7500
74.2000
76.7400
1,224,000
74.9300
76.2200
74.0300
75.4300
1,463,800
Weekend
Weekend
72.8000
75.0000
72.7600
73.7400
2,534,200
66.0800
73.4000
66.0000
72.8400
2,843,800
66.6700
68.7900
64.2100
66.7600
1,874,600
69.4000
69.9300
66.6600
66.7500
2,197,400
68.8000
68.9700
65.6500
67.9000
1,420,000
Weekend
Weekend
69.1800
70.9900
68.4500
70.1800
1,209,300
No trading
68.0000
69.5500
67.2900
68.2900
1,662,800
64.8100
68.9100
63.4000
68.5100
2,181,200
59.9400
65.1100
59.6200
64.9400
2,602,000
Weekend
Weekend
58.6800
59.7300
55.4400
58.7900
2,800,700
67.9600
68.3600
57.4100
58.4500
2,480,300
63.3400
67.0700
63.1700
64.2700
1,742,600
62.3500
64.8700
62.1200
63.3400
1,883,800
66.9800
68.9400
63.5900
64.3400
3,132,200
Weekend
Weekend
60.4100
68.9900
60.3500
67.9900
3,011,100
69.6500
69.6900
62.1200
63.1000
3,315,800
69.2400
71.8500
68.4700
70.5000
2,444,600
68.5000
69.9600
67.1500
67.8700
1,262,400
69.9500
71.2900
68.4700
69.8900
1,766,700
Weekend
Weekend
66.3400
67.0000
63.1000
66.7200
2,599,400
70.4000
71.1700
67.5400
68.1100
2,382,600
66.1000
70.3500
65.0200
70.0600
1,908,900
66.9500
68.6000
65.5200
66.2900
2,534,100
67.3900
70.1200
66.3800
69.8700
3,841,200
Weekend
Weekend
2 · 10-Q
After-hours · 16:01 ET
10-Q ↗
63.1600
67.4700
62.7800
67.2000
4,454,100
60.6400
62.4100
57.0000
61.9800
4,811,000
1 · 8-K
After-hours · 16:36 ET
8-K ↗
59.8000
63.7600
59.2600
63.5300
4,488,300
58.8000
59.8400
58.0700
59.2100
2,150,100
60.1400
60.5300
58.8600
58.9000
1,641,100
Weekend
Weekend
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.