TTMI: TTM Technologies Inc.

As of Friday, November 14th, 2025

$ 67.99

+4.89 +7.75%

Open: 60.41
High: 68.99
Low: 60.35
Volume: 3,010,298
Previous Close on Thursday, November 13th, 2025

$ 63.10

-7.40 -10.50%

Open: 69.65
High: 69.69
Low: 62.12
Volume: 3,313,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 60.41 68.99 60.35 67.99 3,010,298 +4.89 +7.75
2025-11-13 69.65 69.69 62.12 63.10 3,313,487 -7.40 -10.50
2025-11-12 69.24 71.85 68.47 70.50 2,444,132 +2.63 +3.88
2025-11-11 68.50 69.96 67.15 67.87 1,259,759 -2.02 -2.89
2025-11-10 69.95 71.29 68.47 69.89 1,676,992 +3.17 +4.75
2025-11-07 66.34 67.00 63.10 66.72 2,598,336 -1.39 -2.04
2025-11-06 70.40 71.17 67.54 68.11 2,378,580 -1.95 -2.78
2025-11-05 66.10 70.35 65.02 70.06 1,907,874 +3.77 +5.69
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 71.85
On 2025-11-12		 60.35
On 2025-11-14		 1.27 1.90 71.85
On 2025-11-12		 60.35
On 2025-11-14		 -16.01 67.87
10D 71.85
On 2025-11-12		 60.35
On 2025-11-14		 0.79 1.18 71.85
On 2025-11-12		 60.35
On 2025-11-14		 -16.01 68.04
20D 71.85
On 2025-11-12		 54.43
On 2025-10-22		 10.83 18.95 71.85
On 2025-11-12		 60.35
On 2025-11-14		 -16.01 63.94
WTD 71.85
On 2025-11-12		 60.35
On 2025-11-14		 1.27 1.90 71.85
On 2025-11-12		 60.35
On 2025-11-14		 -16.01 67.87
MTD 71.85
On 2025-11-12		 60.35
On 2025-11-14		 0.79 1.18 71.85
On 2025-11-12		 60.35
On 2025-11-14		 -16.01 68.04
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
LKFN

Lakeland Financial Corp.

58.22 -0.03 -0.05 138,100
TTMI

TTM Technologies Inc.

67.99 +4.89 +7.75 3,010,298