TTMI: TTM Technologies Inc.

As of Friday, May 30th, 2025

$ 29.88

-- 0 0%

Open: 29.88
High: 29.88
Low: 29.88
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 29.88

-0.08 -0.27%

Open: 30.22
High: 30.35
Low: 29.72
Volume: 576,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 30.22 30.35 29.72 29.88 576,131 -0.08 -0.27
2025-05-28 29.88 29.98 29.51 29.96 571,772 +0.18 +0.60
2025-05-27 29.21 29.79 28.86 29.78 775,525 +1.19 +4.16
2025-05-23 28.21 28.73 28.12 28.59 532,978 -0.45 -1.55
2025-05-22 28.80 29.32 28.66 29.04 699,042 +0.14 +0.48
2025-05-21 28.93 29.44 28.79 28.90 820,678 -0.46 -1.57
2025-05-20 29.28 29.65 29.16 29.36 605,357 -0.06 -0.20
2025-05-19 28.85 29.44 28.60 29.42 727,473 +0.05 +0.17
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 30.35
On 2025-05-29		 28.12
On 2025-05-23		 0.98 3.39 29.32
On 2025-05-22		 28.12
On 2025-05-23		 -4.09 29.45
10D 30.35
On 2025-05-29		 28.12
On 2025-05-23		 0.23 0.78 29.65
On 2025-05-20		 28.12
On 2025-05-23		 -5.14 29.34
20D 30.35
On 2025-05-29		 22.58
On 2025-05-01		 9.86 49.25 30.21
On 2025-05-14		 28.12
On 2025-05-23		 -6.90 27.95
WTD 30.35
On 2025-05-29		 28.86
On 2025-05-27		 1.29 4.51 29.79
On 2025-05-27		 29.79
On 2025-05-27		 0.00 29.87
MTD 30.35
On 2025-05-29		 22.58
On 2025-05-01		 9.86 49.25 30.21
On 2025-05-14		 28.12
On 2025-05-23		 -6.90 27.95
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,426
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,173
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,513,079
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,795
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,184.02 -31.71 -0.08 151,197,065
DJTA

Dow Jones Transportation Average

14,696.38 -49.00 -0.33 33,644,198
SPX

S&P 500 Index

5,899.39 -12.78 -0.22
OEX

S&P 100 Index

2,880.00 -5.60 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.94 -51.01 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.98 -15.07 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ZG

Zillow Group Inc.

65.54 0.00 0.00
QQQ

PowerShares QQQ

519.93 0.00 0.00
SCHP

Schwab U.S. TIPS ETF

26.43 0.00 0.00
TTMI

TTM Technologies Inc.

29.88 0.00 0.00