TTMI: TTM Technologies Inc.

As of Friday, July 10th, 2026

$ 146.44

-3.53 -2.35%

Open: 148.00
High: 149.06
Low: 143.61
Volume: 1,649,247
Previous Close on Thursday, July 9th, 2026

$ 149.97

+4.68 +3.22%

Open: 153.00
High: 154.81
Low: 149.34
Volume: 2,528,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 148.00 149.06 143.61 146.44 1,649,247 -3.53 -2.35
2026-07-09 153.00 154.81 149.34 149.97 2,528,427 +4.68 +3.22
2026-07-08 142.00 146.88 140.00 145.29 2,158,894 +1.21 +0.84
2026-07-07 142.74 149.88 137.54 144.08 2,603,398 -5.31 -3.55
2026-07-06 156.89 161.01 147.95 149.39 4,240,282 -6.59 -4.22
2026-07-02 178.25 179.68 151.80 155.98 3,046,367 -23.72 -13.20
2026-07-01 180.50 182.97 173.60 179.70 2,277,977 -7.32 -3.91
2026-06-30 188.30 193.44 183.77 187.02 3,143,154 +0.22 +0.12
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 161.01
On 2026-07-06		 137.54
On 2026-07-07		 -9.54 -6.12 161.01
On 2026-07-06		 137.54
On 2026-07-07		 -14.58 147.03
10D 206.00
On 2026-06-26		 137.54
On 2026-07-07		 -64.13 -30.46 206.00
On 2026-06-26		 137.54
On 2026-07-07		 -33.24 163.62
20D 223.83
On 2026-06-22		 137.54
On 2026-07-07		 -25.68 -14.92 223.83
On 2026-06-22		 137.54
On 2026-07-07		 -38.55 184.89
WTD 161.01
On 2026-07-06		 137.54
On 2026-07-07		 -9.54 -6.12 161.01
On 2026-07-06		 137.54
On 2026-07-07		 -14.58 147.03
MTD 182.97
On 2026-07-01		 137.54
On 2026-07-07		 -40.58 -21.70 182.97
On 2026-07-01		 137.54
On 2026-07-07		 -24.83 152.98
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

146.44 -3.53 -2.35 1,649,247