TTMI: TTM Technologies Inc.

As of Friday, December 26th, 2025

$ 71.72

-0.87 -1.20%

Open: 72.77
High: 73.07
Low: 70.88
Volume: 476,946
Previous Close on Wednesday, December 24th, 2025

$ 72.59

+1.00 +1.40%

Open: 71.39
High: 73.08
Low: 70.62
Volume: 682,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 72.77 73.07 70.88 71.72 476,946 -0.87 -1.20
2025-12-24 71.39 73.08 70.62 72.59 682,312 +1.00 +1.40
2025-12-23 69.90 71.90 69.36 71.59 982,649 +0.70 +0.98
2025-12-22 72.46 72.98 70.34 70.90 981,567 +0.52 +0.73
2025-12-19 68.15 70.59 67.89 70.38 2,950,235 +3.29 +4.90
2025-12-18 63.69 67.37 62.59 67.09 2,327,218 +5.51 +8.95
2025-12-17 68.82 69.53 61.38 61.58 3,121,183 -6.05 -8.95
2025-12-16 71.02 72.46 67.54 67.63 2,796,846 -4.42 -6.13
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 73.08
On 2025-12-24		 67.89
On 2025-12-19		 4.63 6.90 72.98
On 2025-12-22		 69.36
On 2025-12-23		 -4.96 71.44
10D 78.93
On 2025-12-12		 61.38
On 2025-12-17		 -8.52 -10.62 78.93
On 2025-12-12		 61.38
On 2025-12-17		 -22.23 69.90
20D 80.58
On 2025-12-11		 61.38
On 2025-12-17		 3.43 5.02 80.58
On 2025-12-11		 61.38
On 2025-12-17		 -23.83 71.36
WTD 73.08
On 2025-12-24		 69.36
On 2025-12-23		 1.34 1.90 72.98
On 2025-12-22		 69.36
On 2025-12-23		 -4.96 71.70
MTD 80.58
On 2025-12-11		 61.38
On 2025-12-17		 1.54 2.19 80.58
On 2025-12-11		 61.38
On 2025-12-17		 -23.83 71.42
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

71.72 -0.87 -1.20 476,946