TTMI: TTM Technologies Inc.

As of Wednesday, September 30th, 2026

$ 122.84

+0.04 +0.03%

Open: 123.95
High: 124.04
Low: 119.23
Volume: 2,275,982
Previous Close on Tuesday, September 29th, 2026

$ 122.80

-1.39 -1.12%

Open: 127.98
High: 128.40
Low: 120.12
Volume: 2,216,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 123.95 124.04 119.23 122.84 2,275,982 +0.04 +0.03
2026-09-29 127.98 128.40 120.12 122.80 2,216,580 -1.39 -1.12
2026-09-28 127.50 128.30 119.02 124.19 1,823,227 -4.98 -3.86
2026-09-25 130.02 131.32 126.69 129.17 1,583,231 +2.19 +1.72
2026-09-24 121.34 128.88 119.44 126.98 1,792,001 +1.16 +0.92
2026-09-23 126.97 128.57 123.00 125.82 1,322,606 -1.65 -1.29
2026-09-22 124.02 128.66 121.83 127.47 2,827,388 +3.45 +2.78
2026-09-21 122.05 127.21 118.88 124.02 2,044,875 +6.05 +5.13
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 131.32
On 2026-09-25		 119.02
On 2026-09-28		 -2.98 -2.37 131.32
On 2026-09-25		 119.02
On 2026-09-28		 -9.37 125.20
10D 131.32
On 2026-09-25		 114.10
On 2026-09-17		 8.84 7.75 131.32
On 2026-09-25		 119.02
On 2026-09-28		 -9.37 123.60
20D 133.77
On 2026-09-08		 109.53
On 2026-09-03		 7.51 6.51 133.77
On 2026-09-08		 109.94
On 2026-09-15		 -17.81 121.73
WTD 128.40
On 2026-09-29		 119.02
On 2026-09-28		 -6.33 -4.90 128.40
On 2026-09-29		 119.23
On 2026-09-30		 -7.14 123.28
MTD 133.77
On 2026-09-08		 109.53
On 2026-09-03		 3.92 3.30 133.77
On 2026-09-08		 109.94
On 2026-09-15		 -17.81 121.43
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

0.31 -0.01 -3.24 275,978
TTMI

TTM Technologies Inc.

122.84 +0.04 +0.03 2,275,982