TTMI: TTM Technologies Inc.

As of Tuesday, November 10th, 2026

$ 70.00

-5.33 -7.08%

Open: 75.72
High: 76.78
Low: 69.26
Volume: 4,281,936
Previous Close on Monday, November 9th, 2026

$ 75.33

+8.82 +13.26%

Open: 67.39
High: 76.57
Low: 67.00
Volume: 3,359,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 75.72 76.78 69.26 72.23 4,280,427 -3.10 -4.12
2026-11-09 67.39 76.57 67.00 75.33 3,359,117 +8.82 +13.26
2026-11-06 69.00 69.20 63.41 66.51 5,126,182 +4.29 +6.89
2026-11-05 68.33 70.00 58.94 62.22 9,727,397 -11.16 -15.21
2026-11-04 80.69 80.69 70.75 73.38 4,552,985 -8.25 -10.11
2026-11-03 79.15 84.43 78.72 81.63 3,943,165 +5.05 +6.59
2026-11-02 84.27 85.60 76.10 76.58 5,391,232 -6.36 -7.67
2026-10-30 81.31 85.30 79.67 82.94 3,519,290 -4.69 -5.35
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 80.69
On 2026-11-04		 58.94
On 2026-11-05		 -9.40 -11.52 80.69
On 2026-11-04		 58.94
On 2026-11-05		 -26.96 69.93
10D 92.07
On 2026-10-28		 58.94
On 2026-11-05		 -14.55 -16.77 92.07
On 2026-10-28		 58.94
On 2026-11-05		 -35.98 76.92
20D 114.24
On 2026-10-14		 58.94
On 2026-11-05		 -43.87 -37.79 114.24
On 2026-10-14		 58.94
On 2026-11-05		 -48.41 84.54
WTD 76.78
On 2026-11-10		 67.00
On 2026-11-09		 5.72 8.60 76.57
On 2026-11-09		 76.57
On 2026-11-09		 0.00 73.78
MTD 85.60
On 2026-11-02		 58.94
On 2026-11-05		 -10.71 -12.91 85.60
On 2026-11-02		 58.94
On 2026-11-05		 -31.14 72.55
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

9.70 +0.16 +1.68 6,018,566
RVTY

Revvity Inc.

159.10 -1.62 -1.01 1,148,156
INTC

Intel Corporation

58.29 -1.02 -1.72 99,143,887
HL

Hecla Mining Company

14.29 -1.12 -7.25 23,823,640
TTMI

TTM Technologies Inc.

70.00 -5.33 -7.08 4,281,936