TTMI: TTM Technologies Inc.

As of Friday, August 21st, 2026

$ 114.38

-- 0 0%

Open: 114.38
High: 114.38
Low: 114.38
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 114.38

-2.00 -1.72%

Open: 115.85
High: 117.64
Low: 113.21
Volume: 1,831,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 115.85 117.64 113.21 114.38 1,831,780 -2.00 -1.72
2026-08-19 126.17 126.30 114.15 116.38 3,550,220 -9.33 -7.42
2026-08-18 134.84 135.57 121.79 125.71 3,657,861 -15.27 -10.83
2026-08-17 140.21 143.58 133.31 140.98 3,039,851 +0.98 +0.70
2026-08-14 138.80 145.80 137.00 140.00 1,662,723 +1.12 +0.81
2026-08-13 138.99 143.49 137.15 138.88 2,945,332 +0.78 +0.56
2026-08-12 138.83 140.96 136.04 138.10 2,214,232 +7.36 +5.63
2026-08-11 132.40 132.85 128.31 130.74 1,970,829 +0.66 +0.51
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 145.80
On 2026-08-14		 113.21
On 2026-08-20		 -24.50 -17.64 145.80
On 2026-08-14		 113.21
On 2026-08-20		 -22.35 127.49
10D 145.89
On 2026-08-07		 113.21
On 2026-08-20		 -21.98 -16.12 145.89
On 2026-08-07		 113.21
On 2026-08-20		 -22.40 131.25
20D 149.94
On 2026-08-06		 99.19
On 2026-07-29		 -30.47 -21.04 143.04
On 2026-07-24		 99.19
On 2026-07-29		 -30.66 126.53
WTD 143.58
On 2026-08-17		 113.21
On 2026-08-20		 -25.62 -18.30 143.58
On 2026-08-17		 113.21
On 2026-08-20		 -21.15 124.36
MTD 149.94
On 2026-08-06		 110.01
On 2026-08-03		 -1.06 -0.92 149.94
On 2026-08-06		 113.21
On 2026-08-20		 -24.50 131.00
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
DBC

PowerShares DB Commodity Index Tracking Fund

31.11 0.00 0.00
TTMI

TTM Technologies Inc.

114.38 0.00 0.00