TTMI: TTM Technologies Inc.

As of Thursday, July 30th, 2026

$ 115.51

+13.74 +13.50%

Open: 111.02
High: 118.26
Low: 109.55
Volume: 3,586,735
Previous Close on Wednesday, July 29th, 2026

$ 101.77

-6.92 -6.37%

Open: 107.67
High: 113.25
Low: 99.19
Volume: 6,363,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 111.02 118.26 109.55 115.51 3,586,635 +13.74 +13.50
2026-07-29 107.67 113.25 99.19 101.77 6,363,797 -6.92 -6.37
2026-07-28 116.76 116.76 104.49 108.69 5,925,405 -15.02 -12.14
2026-07-27 131.81 133.00 118.76 123.71 2,246,855 -7.70 -5.86
2026-07-24 142.43 143.04 131.01 131.41 1,268,796 -13.44 -9.28
2026-07-23 144.39 150.19 141.74 144.85 1,159,798 +0.15 +0.10
2026-07-22 140.60 150.20 140.60 144.70 2,099,567 -2.15 -1.46
2026-07-21 141.78 147.33 139.19 146.85 1,660,949 +13.64 +10.24
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 143.04
On 2026-07-24		 99.19
On 2026-07-29		 -29.34 -20.26 143.04
On 2026-07-24		 99.19
On 2026-07-29		 -30.66 116.22
10D 150.20
On 2026-07-22		 99.19
On 2026-07-29		 -14.63 -11.24 150.20
On 2026-07-22		 99.19
On 2026-07-29		 -33.96 128.27
20D 179.68
On 2026-07-02		 99.19
On 2026-07-29		 -64.19 -35.72 179.68
On 2026-07-02		 99.19
On 2026-07-29		 -44.80 136.30
WTD 133.00
On 2026-07-27		 99.19
On 2026-07-29		 -15.90 -12.10 133.00
On 2026-07-27		 99.19
On 2026-07-29		 -25.42 112.42
MTD 182.97
On 2026-07-01		 99.19
On 2026-07-29		 -71.51 -38.24 182.97
On 2026-07-01		 99.19
On 2026-07-29		 -45.79 138.36
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

275.70 +2.91 +1.07 4,501
DBC

PowerShares DB Commodity Index Tracking Fund

29.32 -0.10 -0.34 640,928
TTMI

TTM Technologies Inc.

115.51 +13.74 +13.50 3,586,735