TTMI: TTM Technologies Inc.

As of Friday, January 17th, 2025

$ 25.54

-0.35 -1.35%

Open: 26.17
High: 26.17
Low: 25.09
Volume: 497,113
Previous Close on Thursday, January 16th, 2025

$ 25.89

+0.27 +1.05%

Open: 25.69
High: 26.42
Low: 25.67
Volume: 939,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 26.17 26.17 25.09 25.54 497,113 -0.35 -1.35
2025-01-16 25.69 26.42 25.67 25.89 939,406 +0.27 +1.05
2025-01-15 25.75 26.06 25.29 25.62 813,269 +0.41 +1.63
2025-01-14 24.93 25.41 24.70 25.21 492,883 +0.46 +1.86
2025-01-13 24.27 25.02 24.27 24.75 577,140 +0.07 +0.28
2025-01-10 24.47 24.78 24.21 24.68 344,562 -0.24 -0.96
2025-01-08 24.76 24.98 24.18 24.92 361,255 +0.03 +0.12
2025-01-07 25.18 25.41 24.65 24.89 508,344 -0.14 -0.56
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 26.42
On 2025-01-16		 24.27
On 2025-01-13		 0.86 3.48 26.42
On 2025-01-16		 25.09
On 2025-01-17		 -5.05 25.40
10D 26.42
On 2025-01-16		 24.18
On 2025-01-08		 0.96 3.91 26.42
On 2025-01-16		 25.09
On 2025-01-17		 -5.05 25.15
20D 26.61
On 2024-12-18		 24.18
On 2025-01-08		 -0.70 -2.67 26.61
On 2024-12-18		 24.18
On 2025-01-08		 -9.11 25.05
WTD 26.42
On 2025-01-16		 24.27
On 2025-01-13		 0.86 3.48 26.42
On 2025-01-16		 25.09
On 2025-01-17		 -5.05 25.40
MTD 26.42
On 2025-01-16		 24.18
On 2025-01-08		 0.79 3.19 26.42
On 2025-01-16		 25.09
On 2025-01-17		 -5.05 25.10
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

25.54 -0.35 -1.35 497,113