TTMI: TTM Technologies Inc.

As of Thursday, May 14th, 2026

$ 171.87

+3.05 +1.81%

Open: 168.82
High: 174.50
Low: 167.44
Volume: 1,843,809
Previous Close on Wednesday, May 13th, 2026

$ 168.82

+5.46 +3.34%

Open: 168.16
High: 172.00
Low: 162.39
Volume: 2,643,403

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

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

171.87 +3.05 +1.81 1,843,809