TTMI: TTM Technologies Inc.

As of Monday, October 13th, 2025

$ 55.53

+1.95 +3.64%

Open: 55.81
High: 56.48
Low: 54.18
Volume: 1,696,694
Previous Close on Friday, October 10th, 2025

$ 53.58

-2.94 -5.20%

Open: 56.97
High: 58.35
Low: 53.50
Volume: 2,536,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 55.81 56.48 54.18 55.53 1,696,463 +1.95 +3.64
2025-10-10 56.97 58.35 53.50 53.58 2,536,111 -2.94 -5.20
2025-10-09 58.21 58.21 55.80 56.52 2,283,549 -2.01 -3.43
2025-10-08 58.30 59.01 56.66 58.53 2,528,181 +0.52 +0.90
2025-10-07 60.10 60.50 56.12 58.01 3,033,948 -1.87 -3.12
2025-10-06 61.50 62.44 59.82 59.88 2,065,505 +0.70 +1.18
2025-10-03 60.54 62.60 58.98 59.18 3,025,277 -1.10 -1.82
2025-10-02 61.85 61.92 58.95 60.28 3,235,266 +1.21 +2.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.50
On 2025-10-07		 53.50
On 2025-10-10		 -4.35 -7.26 60.50
On 2025-10-07		 53.50
On 2025-10-10		 -11.57 56.43
10D 62.60
On 2025-10-03		 53.50
On 2025-10-10		 -2.22 -3.84 62.60
On 2025-10-03		 53.50
On 2025-10-10		 -14.54 57.82
20D 62.60
On 2025-10-03		 47.88
On 2025-09-17		 6.13 12.41 62.60
On 2025-10-03		 53.50
On 2025-10-10		 -14.54 55.77
WTD 56.48
On 2025-10-13		 54.18
On 2025-10-13		 1.95 3.64 -- -- -- 55.53
MTD 62.60
On 2025-10-03		 53.50
On 2025-10-10		 -2.07 -3.59 62.60
On 2025-10-03		 53.50
On 2025-10-10		 -14.54 57.84
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,308,540
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,677,853
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,986,920
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,409,168
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

55.53 +1.95 +3.64 1,696,694