TTMI: TTM Technologies Inc.

As of Friday, September 12th, 2025

$ 46.77

-1.55 -3.21%

Open: 48.11
High: 48.26
Low: 46.50
Volume: 2,018,777
Previous Close on Thursday, September 11th, 2025

$ 48.32

-1.11 -2.25%

Open: 49.52
High: 49.67
Low: 48.30
Volume: 1,737,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 48.11 48.26 46.50 46.77 2,018,777 -1.55 -3.21
2025-09-11 49.52 49.67 48.30 48.32 1,737,467 -1.11 -2.25
2025-09-10 48.59 49.58 48.06 49.43 1,670,663 +1.83 +3.84
2025-09-09 46.93 47.83 45.73 47.60 2,382,728 +0.60 +1.28
2025-09-08 47.80 48.48 46.46 47.00 1,729,163 -0.70 -1.47
2025-09-05 47.69 49.46 46.28 47.70 2,139,214 +1.63 +3.54
2025-09-04 46.30 47.33 45.88 46.07 1,115,419 -0.16 -0.35
2025-09-03 45.39 46.52 45.10 46.23 1,482,996 +1.27 +2.82
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 49.67
On 2025-09-11		 45.73
On 2025-09-09		 -0.93 -1.95 49.67
On 2025-09-11		 46.50
On 2025-09-12		 -6.38 47.82
10D 49.67
On 2025-09-11		 42.69
On 2025-09-02		 -0.13 -0.28 46.59
On 2025-08-29		 42.69
On 2025-09-02		 -8.37 46.87
20D 49.67
On 2025-09-11		 39.20
On 2025-08-20		 4.15 9.74 46.99
On 2025-08-28		 42.69
On 2025-09-02		 -9.15 44.92
WTD 49.67
On 2025-09-11		 45.73
On 2025-09-09		 -0.93 -1.95 49.67
On 2025-09-11		 46.50
On 2025-09-12		 -6.38 47.82
MTD 49.67
On 2025-09-11		 42.69
On 2025-09-02		 2.20 4.94 49.46
On 2025-09-05		 45.73
On 2025-09-09		 -7.55 47.12
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

46.77 -1.55 -3.21 2,018,777