TTMI: TTM Technologies Inc.

As of Friday, February 20th, 2026

$ 107.93

+7.54 +7.51%

Open: 99.53
High: 110.29
Low: 99.45
Volume: 3,316,997
Previous Close on Thursday, February 19th, 2026

$ 100.39

+6.42 +6.83%

Open: 93.18
High: 100.68
Low: 93.18
Volume: 2,058,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 99.53 110.29 99.45 107.93 3,316,997 +7.54 +7.51
2026-02-19 93.18 100.68 93.18 100.39 2,058,719 +6.42 +6.83
2026-02-18 91.26 96.98 89.75 93.97 1,486,611 +3.06 +3.37
2026-02-17 90.98 92.65 88.02 90.91 1,562,414 -0.89 -0.97
2026-02-13 92.31 95.53 89.99 91.80 1,420,827 -0.53 -0.57
2026-02-12 94.45 95.16 88.52 92.33 2,368,022 +0.43 +0.47
2026-02-11 96.54 97.91 89.51 91.90 1,906,653 -1.87 -1.99
2026-02-10 97.19 98.00 92.89 93.77 1,927,533 -4.21 -4.30
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 110.29
On 2026-02-20		 88.02
On 2026-02-17		 15.60 16.90 95.53
On 2026-02-13		 88.02
On 2026-02-17		 -7.86 97.00
10D 110.29
On 2026-02-20		 88.02
On 2026-02-17		 15.35 16.58 101.93
On 2026-02-09		 88.02
On 2026-02-17		 -13.65 95.96
20D 111.00
On 2026-02-03		 81.80
On 2026-02-05		 10.40 10.66 111.00
On 2026-02-03		 81.80
On 2026-02-05		 -26.31 96.78
WTD 110.29
On 2026-02-20		 88.02
On 2026-02-17		 16.13 17.57 92.65
On 2026-02-17		 92.65
On 2026-02-17		 0.00 98.30
MTD 111.00
On 2026-02-03		 81.80
On 2026-02-05		 9.73 9.91 111.00
On 2026-02-03		 81.80
On 2026-02-05		 -26.31 97.05
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

105.66 -2.56 -2.37 690,044
ICF

iShares Cohen & Steers REIT ETF

65.37 +0.57 +0.88 56,217
TTMI

TTM Technologies Inc.

107.93 +7.54 +7.51 3,316,997