TTMI: TTM Technologies Inc.

As of Thursday, June 25th, 2026

$ 210.57

+0.83 +0.40%

Open: 216.77
High: 219.80
Low: 203.26
Volume: 1,607,479
Previous Close on Wednesday, June 24th, 2026

$ 209.74

-3.43 -1.61%

Open: 214.00
High: 217.82
Low: 202.41
Volume: 1,736,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 216.77 219.80 203.26 210.57 1,607,479 +0.83 +0.40
2026-06-24 214.00 217.82 202.41 209.74 1,736,103 -3.43 -1.61
2026-06-23 202.92 213.98 200.16 213.17 2,037,076 -8.30 -3.75
2026-06-22 220.84 223.83 210.74 221.47 2,346,738 +5.03 +2.32
2026-06-18 212.93 217.94 209.62 216.44 2,636,186 +13.74 +6.78
2026-06-17 206.00 208.04 199.52 202.70 1,659,104 +3.12 +1.56
2026-06-16 206.65 209.37 198.81 199.58 1,957,304 -7.08 -3.43
2026-06-15 203.84 209.08 201.80 206.66 2,301,287 +12.61 +6.50
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 223.83
On 2026-06-22		 200.16
On 2026-06-23		 7.87 3.88 223.83
On 2026-06-22		 200.16
On 2026-06-23		 -10.57 214.28
10D 223.83
On 2026-06-22		 174.40
On 2026-06-11		 38.45 22.34 223.83
On 2026-06-22		 200.16
On 2026-06-23		 -10.57 206.16
20D 223.83
On 2026-06-22		 162.30
On 2026-06-09		 19.90 10.44 193.00
On 2026-05-28		 162.30
On 2026-06-09		 -15.91 192.08
WTD 223.83
On 2026-06-22		 200.16
On 2026-06-23		 -5.87 -2.71 223.83
On 2026-06-22		 200.16
On 2026-06-23		 -10.57 213.74
MTD 223.83
On 2026-06-22		 162.30
On 2026-06-09		 36.85 21.21 191.30
On 2026-06-04		 162.30
On 2026-06-09		 -15.16 193.34
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

114.18 +1.19 +1.05 4,831,766
TRGP

Targa Resources Corp.

273.45 +7.13 +2.68 1,227,833
TTMI

TTM Technologies Inc.

210.57 +0.83 +0.40 1,607,479