TTMI: TTM Technologies Inc.

As of Thursday, April 23rd, 2026

$ 132.98

+6.27 +4.95%

Open: 127.51
High: 134.61
Low: 127.00
Volume: 1,715,022
Previous Close on Wednesday, April 22nd, 2026

$ 126.71

+1.46 +1.17%

Open: 127.92
High: 130.00
Low: 122.08
Volume: 1,484,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 127.51 134.61 127.00 132.98 1,715,022 +6.27 +4.95
2026-04-22 127.92 130.00 122.08 126.71 1,484,605 +1.46 +1.17
2026-04-21 126.51 129.24 123.16 125.25 1,181,891 -0.56 -0.45
2026-04-20 126.27 130.99 124.00 125.81 1,626,835 -0.43 -0.34
2026-04-17 119.20 126.35 118.92 126.24 1,670,841 +9.31 +7.96
2026-04-16 116.13 118.13 112.16 116.93 1,737,359 +0.33 +0.28
2026-04-15 119.82 122.46 112.42 116.60 2,300,591 -4.14 -3.43
2026-04-14 126.53 126.71 119.27 120.74 1,610,213 -2.75 -2.23
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 134.61
On 2026-04-23		 118.92
On 2026-04-17		 16.05 13.73 130.99
On 2026-04-20		 122.08
On 2026-04-22		 -6.80 127.40
10D 134.61
On 2026-04-23		 107.91
On 2026-04-10		 25.45 23.67 126.71
On 2026-04-14		 112.16
On 2026-04-16		 -11.48 123.62
20D 134.61
On 2026-04-23		 86.75
On 2026-03-30		 24.98 23.13 105.25
On 2026-03-26		 86.75
On 2026-03-30		 -17.57 110.81
WTD 134.61
On 2026-04-23		 122.08
On 2026-04-22		 6.74 5.34 130.99
On 2026-04-20		 122.08
On 2026-04-22		 -6.80 127.69
MTD 134.61
On 2026-04-23		 89.70
On 2026-04-02		 35.56 36.50 126.71
On 2026-04-14		 112.16
On 2026-04-16		 -11.48 114.95
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

330.22 -1.44 -0.43 2,102,433
TTMI

TTM Technologies Inc.

132.98 +6.27 +4.95 1,715,022