TTMI: TTM Technologies Inc.

As of Tuesday, April 28th, 2026

$ 137.59

-6.58 -4.56%

Open: 134.93
High: 140.00
Low: 131.40
Volume: 2,999,769
Previous Close on Monday, April 27th, 2026

$ 144.17

-4.84 -3.25%

Open: 146.84
High: 148.11
Low: 138.42
Volume: 2,544,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 134.93 140.00 131.40 137.59 2,999,759 -6.58 -4.56
2026-04-27 146.84 148.11 138.42 144.17 2,544,023 -4.84 -3.25
2026-04-24 136.72 149.08 136.16 149.01 2,655,848 +16.03 +12.05
2026-04-23 127.51 134.61 127.00 132.98 1,715,022 +6.27 +4.95
2026-04-22 127.92 130.00 122.08 126.71 1,484,605 +1.46 +1.17
2026-04-21 126.51 129.24 123.16 125.25 1,181,891 -0.56 -0.45
2026-04-20 126.27 130.99 124.00 125.81 1,626,835 -0.43 -0.34
2026-04-17 119.20 126.35 118.92 126.24 1,670,841 +9.31 +7.96
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 149.08
On 2026-04-24		 122.08
On 2026-04-22		 12.34 9.85 149.08
On 2026-04-24		 131.40
On 2026-04-28		 -11.86 138.09
10D 149.08
On 2026-04-24		 112.16
On 2026-04-16		 16.85 13.96 149.08
On 2026-04-24		 131.40
On 2026-04-28		 -11.86 130.13
20D 149.08
On 2026-04-24		 89.70
On 2026-04-02		 49.30 55.84 149.08
On 2026-04-24		 131.40
On 2026-04-28		 -11.86 118.37
WTD 148.11
On 2026-04-27		 131.40
On 2026-04-28		 -11.42 -7.66 148.11
On 2026-04-27		 131.40
On 2026-04-28		 -11.28 140.88
MTD 149.08
On 2026-04-24		 89.70
On 2026-04-02		 40.17 41.23 149.08
On 2026-04-24		 131.40
On 2026-04-28		 -11.86 119.47
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
WDAY

Workday Inc

121.18 +3.35 +2.84 3,623,957
TTMI

TTM Technologies Inc.

137.59 -6.58 -4.56 2,999,769