TTM TECHNOLOGIES INC

Ticker: TTMI CUSIP: 87305R109 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,280,522 Value ($000) $88,356 Avg Close $65.27 Range $53.36 - $80.58

Q3 2025

Shares 1,413,341 Value ($000) $81,409 Avg Close $46.47 Range $39.20 - $58.74

Q2 2025

Shares 1,324,135 Value ($000) $54,051 Avg Close $27.65 Range $15.77 - $41.54

Q1 2025

Shares 1,153,695 Value ($000) $23,662 Avg Close $24.17 Range $20.04 - $30.41

Q4 2024

Shares 1,066,878 Value ($000) $26,405 Avg Close $22.65 Range $17.67 - $28.00

Q3 2024

Shares 1,445,772 Value ($000) $26,385 Avg Close $19.30 Range $16.75 - $22.71

Q2 2024

Shares 908,146 Value ($000) $17,645 Avg Close $17.07 Range $13.43 - $20.11

Q1 2024

Shares 1,045,155 Value ($000) $16,357 Avg Close $14.84 Range $13.82 - $16.54

Q4 2023

Shares 930,711 Value ($000) $14,715 Avg Close $13.93 Range $11.14 - $16.10

Q3 2023

Shares 986,009 Value ($000) $12,700 Avg Close $13.93 Range $12.28 - $15.26

Q2 2023

Shares 1,082,379 Value ($000) $15,045 Avg Close $12.90 Range $11.13 - $14.40

Q1 2023

Shares 1,175,688 Value ($000) $15,860 Avg Close $14.47 Range $11.97 - $17.46

Q4 2022

Shares 1,299,379 Value ($000) $19,595 Avg Close $14.83 Range $12.29 - $16.95

Q3 2022

Shares 1,410,565 Value ($000) $18,592 Avg Close $14.42 Range $11.53 - $17.49

Q2 2022

Shares 1,414,057 Value ($000) $17,675 Avg Close $13.82 Range $11.93 - $15.17

Q1 2022

Shares 1,176,294 Value ($000) $17,433 Avg Close $13.72 Range $9.76 - $15.89

Q4 2021

Shares 1,605,459 Value ($000) $23,920 Avg Close $13.93 Range $11.73 - $14.96

Q3 2021

Shares 1,644,669 Value ($000) $20,673 Avg Close $13.74 Range $12.31 - $14.89

Q2 2021

Shares 994,204 Value ($000) $14,219 Avg Close $14.94 Range $14.26 - $15.36

Q1 2021

Shares 705,115 Value ($000) $10,224 Avg Close $14.18 Range $13.33 - $14.95

Q4 2020

Shares 738,520 Value ($000) $10,189 Avg Close $12.79 Range $11.20 - $14.00

Q3 2020

Shares 327,744 Value ($000) $3,739 Avg Close $11.70 Range $10.54 - $12.75

Q2 2020

Shares 362,419 Value ($000) $4,297 Avg Close $11.14 Range $9.09 - $12.60

Q1 2020

Shares 269,964 Value ($000) $2,792 Avg Close $13.15 Range $8.06 - $16.25

Q4 2019

Shares 500,974 Value ($000) $7,540 Avg Close $13.15 Range $11.25 - $15.28

Q3 2019

Shares 360,771 Value ($000) $4,400 Avg Close $10.73 Range $9.18 - $12.63

Q2 2019

Shares 429,763 Value ($000) $4,384 Avg Close $11.07 Range $8.49 - $13.92

Q1 2019

Shares 63,715 Value ($000) $747 Avg Close $11.47 Range $9.01 - $12.72

Q4 2018

Shares 679,298 Value ($000) $6,609 Avg Close $12.26 Range $8.97 - $15.98

Q3 2018

Shares 783,077 Value ($000) $12,459 Avg Close $17.90 Range $15.85 - $19.91

Q2 2018

Shares 885,635 Value ($000) $15,614 Avg Close $16.71 Range $13.72 - $19.62

Q1 2018

Shares 553,898 Value ($000) $8,470 Avg Close $16.28 Range $14.30 - $17.67

Q4 2017

Shares 833,478 Value ($000) $13,060 Avg Close $16.07 Range $15.15 - $17.65

Q3 2017

Shares 166,136 Value ($000) $2,554 Avg Close $15.59 Range $12.76 - $19.54

Q2 2017

Shares 778,795 Value ($000) $13,519 Avg Close $16.78 Range $15.42 - $18.85

Q1 2017

Shares 937,677 Value ($000) $15,124 Avg Close $15.57 Range $13.31 - $17.86

Q4 2016

Shares 966,643 Value ($000) $13,175 Avg Close $13.03 Range $10.85 - $15.00

Q3 2016

Shares 444,364 Value ($000) $5,088 Avg Close $9.89 Range $7.16 - $11.75

Q2 2016

Shares 48,730 Value ($000) $367 Avg Close $7.08 Range $6.22 - $8.16

Q1 2016

Shares 176,633 Value ($000) $1,174 Avg Close $6.16 Range $4.67 - $6.97

Q4 2015

Shares 74,761 Value ($000) $486 Avg Close $7.17 Range $5.96 - $8.31

Q3 2015

Shares 259,730 Value ($000) $1,619 Avg Close $7.87 Range $5.98 - $10.19

Q2 2015

Shares 550,354 Value ($000) $5,498 Avg Close $9.73 Range $8.77 - $10.93

Q1 2015

Shares 12,429 Value ($000) $112 Avg Close $8.22 Range $6.87 - $9.27

Q4 2014

Shares 11,576 Value ($000) $87 Avg Close $6.72 Range $5.59 - $7.73

Q3 2014

Shares 5,360 Value ($000) $36 Avg Close $7.57 Range $6.62 - $8.44

Q2 2014

Shares 86,182 Value ($000) $707 Avg Close $7.85 Range $7.24 - $8.49

Q1 2014

Shares 16,510 Value ($000) $139 Avg Close $8.19 Range $7.33 - $8.75

Q4 2013

Shares 29,314 Value ($000) $251 Avg Close $9.22 Range $7.51 - $10.91

Q3 2013

Shares 240,603 Value ($000) $2,343 Avg Close $9.51 Range $8.40 - $10.53

Q2 2013

Shares 263,902 Value ($000) $2,216 Avg Close $7.77 Range $6.53 - $8.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,280,522	$88,356	$65.27	$53.36 - $80.58
Q3 2025	1,413,341	$81,409	$46.47	$39.20 - $58.74
Q2 2025	1,324,135	$54,051	$27.65	$15.77 - $41.54
Q1 2025	1,153,695	$23,662	$24.17	$20.04 - $30.41
Q4 2024	1,066,878	$26,405	$22.65	$17.67 - $28.00
Q3 2024	1,445,772	$26,385	$19.30	$16.75 - $22.71
Q2 2024	908,146	$17,645	$17.07	$13.43 - $20.11
Q1 2024	1,045,155	$16,357	$14.84	$13.82 - $16.54
Q4 2023	930,711	$14,715	$13.93	$11.14 - $16.10
Q3 2023	986,009	$12,700	$13.93	$12.28 - $15.26
Q2 2023	1,082,379	$15,045	$12.90	$11.13 - $14.40
Q1 2023	1,175,688	$15,860	$14.47	$11.97 - $17.46
Q4 2022	1,299,379	$19,595	$14.83	$12.29 - $16.95
Q3 2022	1,410,565	$18,592	$14.42	$11.53 - $17.49
Q2 2022	1,414,057	$17,675	$13.82	$11.93 - $15.17
Q1 2022	1,176,294	$17,433	$13.72	$9.76 - $15.89
Q4 2021	1,605,459	$23,920	$13.93	$11.73 - $14.96
Q3 2021	1,644,669	$20,673	$13.74	$12.31 - $14.89
Q2 2021	994,204	$14,219	$14.94	$14.26 - $15.36
Q1 2021	705,115	$10,224	$14.18	$13.33 - $14.95
Q4 2020	738,520	$10,189	$12.79	$11.20 - $14.00
Q3 2020	327,744	$3,739	$11.70	$10.54 - $12.75
Q2 2020	362,419	$4,297	$11.14	$9.09 - $12.60
Q1 2020	269,964	$2,792	$13.15	$8.06 - $16.25
Q4 2019	500,974	$7,540	$13.15	$11.25 - $15.28
Q3 2019	360,771	$4,400	$10.73	$9.18 - $12.63
Q2 2019	429,763	$4,384	$11.07	$8.49 - $13.92
Q1 2019	63,715	$747	$11.47	$9.01 - $12.72
Q4 2018	679,298	$6,609	$12.26	$8.97 - $15.98
Q3 2018	783,077	$12,459	$17.90	$15.85 - $19.91
Q2 2018	885,635	$15,614	$16.71	$13.72 - $19.62
Q1 2018	553,898	$8,470	$16.28	$14.30 - $17.67
Q4 2017	833,478	$13,060	$16.07	$15.15 - $17.65
Q3 2017	166,136	$2,554	$15.59	$12.76 - $19.54
Q2 2017	778,795	$13,519	$16.78	$15.42 - $18.85
Q1 2017	937,677	$15,124	$15.57	$13.31 - $17.86
Q4 2016	966,643	$13,175	$13.03	$10.85 - $15.00
Q3 2016	444,364	$5,088	$9.89	$7.16 - $11.75
Q2 2016	48,730	$367	$7.08	$6.22 - $8.16
Q1 2016	176,633	$1,174	$6.16	$4.67 - $6.97
Q4 2015	74,761	$486	$7.17	$5.96 - $8.31
Q3 2015	259,730	$1,619	$7.87	$5.98 - $10.19
Q2 2015	550,354	$5,498	$9.73	$8.77 - $10.93
Q1 2015	12,429	$112	$8.22	$6.87 - $9.27
Q4 2014	11,576	$87	$6.72	$5.59 - $7.73
Q3 2014	5,360	$36	$7.57	$6.62 - $8.44
Q2 2014	86,182	$707	$7.85	$7.24 - $8.49
Q1 2014	16,510	$139	$8.19	$7.33 - $8.75
Q4 2013	29,314	$251	$9.22	$7.51 - $10.91
Q3 2013	240,603	$2,343	$9.51	$8.40 - $10.53
Q2 2013	263,902	$2,216	$7.77	$6.53 - $8.50