TTMI: TTM Technologies Inc.

As of Tuesday, October 28th, 2025

$ 59.21

+0.31 +0.53%

Open: 58.80
High: 59.84
Low: 58.07
Volume: 2,145,907
Previous Close on Monday, October 27th, 2025

$ 58.90

+0.15 +0.26%

Open: 60.14
High: 60.53
Low: 58.86
Volume: 1,635,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 58.80 59.84 58.07 59.21 2,145,907 +0.31 +0.53
2025-10-27 60.14 60.53 58.86 58.90 1,635,933 +0.15 +0.26
2025-10-24 60.03 60.33 58.72 58.75 1,599,271 +0.35 +0.60
2025-10-23 55.72 59.43 55.72 58.40 1,737,283 +2.71 +4.87
2025-10-22 59.20 59.26 54.43 55.69 1,857,352 -1.00 -1.76
2025-10-21 58.00 58.16 55.89 56.69 1,548,395 -1.26 -2.17
2025-10-20 58.37 58.59 57.09 57.95 929,674 +0.79 +1.38
2025-10-17 57.59 58.66 56.52 57.16 1,642,839 -1.29 -2.21
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 60.53
On 2025-10-27		 54.43
On 2025-10-22		 2.52 4.45 60.53
On 2025-10-27		 58.07
On 2025-10-28		 -4.06 58.19
10D 60.53
On 2025-10-27		 54.43
On 2025-10-22		 3.96 7.17 60.01
On 2025-10-16		 54.43
On 2025-10-22		 -9.30 57.94
20D 62.60
On 2025-10-03		 53.36
On 2025-10-14		 1.61 2.80 62.60
On 2025-10-03		 53.36
On 2025-10-14		 -14.77 57.76
WTD 60.53
On 2025-10-27		 58.07
On 2025-10-28		 0.46 0.78 60.53
On 2025-10-27		 58.07
On 2025-10-28		 -4.06 59.06
MTD 62.60
On 2025-10-03		 53.36
On 2025-10-14		 1.61 2.80 62.60
On 2025-10-03		 53.36
On 2025-10-14		 -14.77 57.76
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

59.21 +0.31 +0.53 2,145,907