TTMI: TTM Technologies Inc.

As of Friday, May 17th, 2024

$ 18.30

-0.23 -1.24%

Open: 18.57
High: 18.64
Low: 18.23
Volume: 359,266
Previous Close on Thursday, May 16th, 2024

$ 18.53

+0.14 +0.76%

Open: 18.32
High: 18.62
Low: 18.32
Volume: 672,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 18.57 18.64 18.23 18.30 359,266 -0.23 -1.24
2024-05-16 18.32 18.62 18.32 18.53 672,401 +0.14 +0.76
2024-05-15 18.31 18.74 18.13 18.39 799,698 +0.30 +1.66
2024-05-14 18.29 18.38 17.88 18.09 786,294 +0.01 +0.06
2024-05-13 18.48 18.60 18.07 18.08 967,115 -0.29 -1.58
2024-05-10 17.96 18.39 17.85 18.37 1,066,232 +0.54 +3.03
2024-05-09 17.71 17.97 17.69 17.83 759,887 +0.16 +0.91
2024-05-08 17.32 17.73 16.92 17.67 862,371 +0.08 +0.45
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 18.74
On 2024-05-15		 17.88
On 2024-05-14		 -0.07 -0.38 18.60
On 2024-05-13		 17.88
On 2024-05-14		 -3.87 18.28
10D 18.74
On 2024-05-15		 16.92
On 2024-05-08		 0.99 5.72 17.96
On 2024-05-07		 16.92
On 2024-05-08		 -5.79 18.04
20D 18.74
On 2024-05-15		 13.43
On 2024-05-01		 4.25 30.25 15.35
On 2024-04-29		 13.43
On 2024-05-01		 -12.51 16.63
WTD 18.74
On 2024-05-15		 17.88
On 2024-05-14		 -0.07 -0.38 18.60
On 2024-05-13		 17.88
On 2024-05-14		 -3.87 18.28
MTD 18.74
On 2024-05-15		 13.43
On 2024-05-01		 3.37 22.57 17.96
On 2024-05-07		 16.92
On 2024-05-08		 -5.79 17.62
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SWN

Southwestern Energy Company

7.53 +0.01 +0.13 8,417,060
PPG

PPG Industries Inc.

134.44 -0.34 -0.25 1,336,847
LMFA

LM Funding America Inc.

2.99 -0.12 -3.86 121,608
MGM

MGM Resorts International

41.03 -0.62 -1.49 2,704,985
TTMI

TTM Technologies Inc.

18.30 -0.23 -1.24 359,266