TTMI: TTM Technologies Inc.

As of Thursday, October 9th, 2025

$ 56.52

-2.01 -3.43%

Open: 58.21
High: 58.21
Low: 55.80
Volume: 2,283,549
Previous Close on Wednesday, October 8th, 2025

$ 58.53

+0.52 +0.90%

Open: 58.30
High: 59.01
Low: 56.66
Volume: 2,528,181

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-01 57.38 60.10 56.79 59.07 4,383,863 +1.47 +2.55
2025-09-30 57.90 58.61 56.50 57.60 2,452,201 -0.15 -0.26
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 62.60
On 2025-10-03		 55.80
On 2025-10-09		 -3.76 -6.24 62.60
On 2025-10-03		 55.80
On 2025-10-09		 -10.86 58.42
10D 62.60
On 2025-10-03		 54.16
On 2025-09-26		 2.01 3.69 62.60
On 2025-10-03		 55.80
On 2025-10-09		 -10.86 58.26
20D 62.60
On 2025-10-03		 46.01
On 2025-09-15		 8.20 16.97 58.74
On 2025-09-23		 51.09
On 2025-09-25		 -13.02 55.12
WTD 62.44
On 2025-10-06		 55.80
On 2025-10-09		 -2.66 -4.49 62.44
On 2025-10-06		 55.80
On 2025-10-09		 -10.63 58.24
MTD 62.60
On 2025-10-03		 55.80
On 2025-10-09		 -1.08 -1.88 62.60
On 2025-10-03		 55.80
On 2025-10-09		 -10.86 58.78
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TNL

Travel + Leisure Co.

59.50 -0.83 -1.38 655,618
ZG

Zillow Group Inc.

68.19 -0.70 -1.02 458,879
MPW

Medical Properties Trust Inc.

5.25 -0.14 -2.60 7,528,858
DLTR

Dollar Tree Inc.

89.00 +1.17 +1.33 4,531,840
TTMI

TTM Technologies Inc.

56.52 -2.01 -3.43 2,283,549