TTMI: TTM Technologies Inc.

As of Friday, May 15th, 2026

$ 171.87

-- 0 0%

Open: 171.87
High: 171.87
Low: 171.87
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 171.87

+3.05 +1.81%

Open: 168.82
High: 174.50
Low: 167.44
Volume: 1,843,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 168.82 174.50 167.44 171.87 1,843,809 +3.05 +1.81
2026-05-13 168.16 172.00 162.39 168.82 2,643,403 +5.46 +3.34
2026-05-12 159.35 163.79 149.24 163.36 2,068,538 +0.37 +0.23
2026-05-11 156.67 166.66 155.00 162.99 2,425,836 +5.68 +3.61
2026-05-08 157.99 158.00 150.42 157.31 2,071,736 +3.54 +2.30
2026-05-07 164.30 164.30 150.55 153.77 2,281,239 -10.87 -6.60
2026-05-06 165.00 166.58 155.25 164.64 1,935,455 +5.06 +3.17
2026-05-05 158.39 164.50 157.30 159.58 2,061,912 +2.11 +1.34
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 174.50
On 2026-05-14		 149.24
On 2026-05-12		 18.10 11.77 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 164.87
10D 174.50
On 2026-05-14		 149.24
On 2026-05-12		 13.65 8.63 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 161.88
20D 180.00
On 2026-04-30		 118.92
On 2026-04-17		 54.94 46.99 180.00
On 2026-04-30		 149.24
On 2026-05-12		 -17.09 149.11
WTD 174.50
On 2026-05-14		 149.24
On 2026-05-12		 14.56 9.26 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 166.76
MTD 174.50
On 2026-05-14		 149.24
On 2026-05-12		 13.65 8.63 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 161.88
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.23 -8.31 -2.85 1,871,204
KO

The Coca-Cola Company

80.57 +0.12 +0.15 8,089,427
PFE

Pfizer Inc.

25.38 -0.37 -1.44 14,597,460
VZ

Verizon Communications Inc.

47.14 +0.08 +0.17 5,805,480
VIX

CBOE Volatility Index

18.59 +1.29 +7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,515.69 -547.77 -1.09 239,198,222
DJTA

Dow Jones Transportation Average

20,071.40 +13.99 +0.07 34,575,814
SPX

S&P 500 Index

7,411.98 -89.26 -1.19
OEX

S&P 100 Index

3,698.46 -44.45 -1.19
NDX

NASDAQ 100 Index

29,123.19 -457.11 -1.55
NYA

NYSE Composite Index

22,799.74 -302.10 -1.31
XAX

NYSE AMEX Composite Index

9,085.59 -32.85 -0.36
RUI

RUSSELL 1000 Index

4,018.85 -50.00 -1.23
RUT

Russell 2000 Index

2,791.50 -71.59 -2.50
RUA

Russell 3000 Index

4,188.49 -54.64 -1.29
VIX

CBOE Volatility Index

18.59 +1.29 +7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 +0.16 +0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 +0.33 +1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.46 +0.60 +2.88
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

171.87 0.00 0.00