TTMI: TTM Technologies Inc.

As of Thursday, May 8th, 2025

$ 26.14

+0.21 +0.81%

Open: 26.29
High: 26.57
Low: 25.68
Volume: 1,005,782
Previous Close on Wednesday, May 7th, 2025

$ 25.93

+0.80 +3.18%

Open: 25.26
High: 26.03
Low: 25.15
Volume: 1,190,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 26.29 26.57 25.68 26.14 1,005,782 +0.21 +0.81
2025-05-07 25.26 26.03 25.15 25.93 1,190,951 +0.80 +3.18
2025-05-06 24.50 25.22 24.31 25.13 721,476 +0.22 +0.88
2025-05-05 24.64 25.32 24.57 24.91 856,725 -0.12 -0.48
2025-05-02 23.80 25.27 23.61 25.03 1,087,465 +1.68 +7.19
2025-05-01 24.43 24.43 22.58 23.35 2,065,166 +3.33 +16.63
2025-04-30 19.98 20.22 19.59 20.02 1,074,194 -0.40 -1.96
2025-04-29 20.07 20.58 20.07 20.42 498,012 +0.14 +0.69
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 26.57
On 2025-05-08		 23.61
On 2025-05-02		 2.79 11.95 25.32
On 2025-05-05		 24.31
On 2025-05-06		 -3.98 25.43
10D 26.57
On 2025-05-08		 19.59
On 2025-04-30		 6.10 30.44 20.65
On 2025-04-28		 19.59
On 2025-04-30		 -5.13 23.16
20D 26.57
On 2025-05-08		 17.93
On 2025-04-21		 6.30 31.75 19.52
On 2025-04-14		 17.93
On 2025-04-21		 -8.12 20.99
WTD 26.57
On 2025-05-08		 24.31
On 2025-05-06		 1.11 4.43 25.32
On 2025-05-05		 24.31
On 2025-05-06		 -3.98 25.53
MTD 26.57
On 2025-05-08		 22.58
On 2025-05-01		 6.12 30.57 25.32
On 2025-05-05		 24.31
On 2025-05-06		 -3.98 25.08
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZG

Zillow Group Inc.

66.75 +0.31 +0.47 1,089,209
TTMI

TTM Technologies Inc.

26.14 +0.21 +0.81 1,005,782