TTMI: TTM Technologies Inc.

As of Friday, September 11th, 2026

$ 126.44

+4.10 +3.35%

Open: 127.24
High: 128.85
Low: 124.33
Volume: 1,350,551
Previous Close on Thursday, September 10th, 2026

$ 122.34

-1.91 -1.54%

Open: 121.94
High: 125.51
Low: 119.69
Volume: 1,316,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 127.24 128.85 124.33 126.44 1,350,551 +4.10 +3.35
2026-09-10 121.94 125.51 119.69 122.34 1,316,647 -1.91 -1.54
2026-09-09 129.75 131.37 123.81 124.25 1,564,387 -5.10 -3.94
2026-09-08 127.77 133.77 127.57 129.35 1,958,911 +3.75 +2.99
2026-09-04 119.77 125.95 118.30 125.60 2,292,431 +10.21 +8.85
2026-09-03 115.21 116.90 109.53 115.39 1,804,148 -0.21 -0.18
2026-09-02 114.22 115.75 111.41 115.60 1,280,757 +0.27 +0.23
2026-09-01 116.68 119.16 113.82 115.33 1,421,290 -3.59 -3.02
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 133.77
On 2026-09-08		 118.30
On 2026-09-04		 11.05 9.58 133.77
On 2026-09-08		 119.69
On 2026-09-10		 -10.53 125.60
10D 133.77
On 2026-09-08		 109.53
On 2026-09-03		 1.71 1.37 123.78
On 2026-08-28		 109.53
On 2026-09-03		 -11.51 121.19
20D 145.80
On 2026-08-14		 103.66
On 2026-08-24		 -12.44 -8.96 145.80
On 2026-08-14		 103.66
On 2026-08-24		 -28.90 121.29
WTD 133.77
On 2026-09-08		 119.69
On 2026-09-10		 0.84 0.67 133.77
On 2026-09-08		 119.69
On 2026-09-10		 -10.53 125.60
MTD 133.77
On 2026-09-08		 109.53
On 2026-09-03		 7.52 6.32 133.77
On 2026-09-08		 119.69
On 2026-09-10		 -10.53 121.79
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

141.66 -1.20 -0.84 607,854
CACI

CACI International Inc

621.17 -2.84 -0.46 252,094
ABBV

AbbVie Inc.

257.12 +2.12 +0.83 4,300,688
TTMI

TTM Technologies Inc.

126.44 +4.10 +3.35 1,350,551