TTMI: TTM Technologies Inc.

As of Wednesday, May 13th, 2026

$ 168.82

+5.46 +3.34%

Open: 168.16
High: 172.00
Low: 162.39
Volume: 2,643,403
Previous Close on Tuesday, May 12th, 2026

$ 163.36

+0.37 +0.23%

Open: 159.35
High: 163.79
Low: 149.24
Volume: 2,068,538

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-04 163.20 165.00 151.09 157.47 2,773,254 -1.52 -0.96
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 172.00
On 2026-05-13		 149.24
On 2026-05-12		 4.18 2.54 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 161.25
10D 180.00
On 2026-04-30		 148.41
On 2026-04-30		 31.32 22.78 180.00
On 2026-04-30		 149.24
On 2026-05-12		 -17.09 160.52
20D 180.00
On 2026-04-30		 112.16
On 2026-04-16		 52.22 44.79 180.00
On 2026-04-30		 149.24
On 2026-05-12		 -17.09 146.37
WTD 172.00
On 2026-05-13		 149.24
On 2026-05-12		 11.51 7.32 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 165.06
MTD 172.00
On 2026-05-13		 149.24
On 2026-05-12		 10.60 6.70 166.66
On 2026-05-11		 149.24
On 2026-05-12		 -10.45 160.77
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

168.82 +5.46 +3.34 2,643,403