TTMI: TTM Technologies Inc.

As of Friday, August 1st, 2025

$ 43.34

-3.91 -8.28%

Open: 45.36
High: 45.39
Low: 42.84
Volume: 5,240,552
Previous Close on Thursday, July 31st, 2025

$ 47.25

-1.48 -3.04%

Open: 47.19
High: 51.15
Low: 46.31
Volume: 5,725,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 45.36 45.39 42.84 43.34 5,240,552 -3.91 -8.28
2025-07-31 47.19 51.15 46.31 47.25 5,725,665 -1.48 -3.04
2025-07-30 48.68 50.43 48.22 48.73 5,075,035 +0.21 +0.43
2025-07-29 47.05 50.06 46.91 48.52 3,983,934 +2.57 +5.59
2025-07-28 45.80 46.15 45.30 45.95 1,753,217 +0.66 +1.46
2025-07-25 44.64 45.89 44.51 45.29 2,127,963 +1.02 +2.30
2025-07-24 46.56 46.56 44.26 44.27 1,975,672 -2.19 -4.70
2025-07-23 45.58 46.66 45.38 46.46 1,882,258 +1.42 +3.14
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 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -1.95 -4.31 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -16.25 46.76
10D 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -1.69 -3.75 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -16.25 46.23
20D 51.15
On 2025-07-31		 41.70
On 2025-07-07		 -0.68 -1.54 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -16.25 45.30
WTD 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -1.95 -4.31 51.15
On 2025-07-31		 42.84
On 2025-08-01		 -16.25 46.76
MTD 45.39
On 2025-08-01		 42.84
On 2025-08-01		 -3.91 -8.28 -- -- -- 43.34
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

85.19 -1.43 -1.65 477,635
TTMI

TTM Technologies Inc.

43.34 -3.91 -8.28 5,240,552