TTMI: TTM Technologies Inc.

As of Wednesday, September 9th, 2026

$ 124.25

-5.10 -3.94%

Open: 129.75
High: 131.37
Low: 123.81
Volume: 1,564,387
Previous Close on Tuesday, September 8th, 2026

$ 129.35

+3.75 +2.99%

Open: 127.77
High: 133.77
Low: 127.57
Volume: 1,958,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 129.75 131.37 123.81 124.25 1,564,387 -5.10 -3.94
2026-09-08 127.77 133.77 127.57 129.35 1,958,911 +3.75 +2.99
2026-09-04 119.77 125.95 118.30 125.60 2,292,431 +10.21 +8.85
2026-09-03 115.21 116.90 109.53 115.39 1,804,148 -0.21 -0.18
2026-09-02 114.22 115.75 111.41 115.60 1,280,757 +0.27 +0.23
2026-09-01 116.68 119.16 113.82 115.33 1,421,290 -3.59 -3.02
2026-08-31 118.83 119.71 116.72 118.92 1,376,894 +0.27 +0.23
2026-08-28 122.81 123.78 118.20 118.65 1,355,806 -6.08 -4.87
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 133.77
On 2026-09-08		 109.53
On 2026-09-03		 8.92 7.73 133.77
On 2026-09-08		 123.81
On 2026-09-09		 -7.45 122.04
10D 133.77
On 2026-09-08		 109.53
On 2026-09-03		 11.95 10.64 129.51
On 2026-08-27		 109.53
On 2026-09-03		 -15.43 120.95
20D 145.80
On 2026-08-14		 103.66
On 2026-08-24		 -6.49 -4.96 145.80
On 2026-08-14		 103.66
On 2026-08-24		 -28.90 122.70
WTD 133.77
On 2026-09-08		 123.81
On 2026-09-09		 -1.35 -1.07 133.77
On 2026-09-08		 123.81
On 2026-09-09		 -7.45 126.80
MTD 133.77
On 2026-09-08		 109.53
On 2026-09-03		 5.33 4.48 133.77
On 2026-09-08		 123.81
On 2026-09-09		 -7.45 120.92
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
HL

Hecla Mining Company

20.85 +0.39 +1.91 27,404,290
TTMI

TTM Technologies Inc.

124.25 -5.10 -3.94 1,564,387