TT Electronics plc (FRA:7TT)
Germany · Delayed Price · Currency is EUR 1.250
+0.010 (0.81%)
At close: Jan 30, 2026
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Jan 29, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 1,399 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | - |
| Jan 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jan 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Jan 15, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jan 14, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jan 12, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jan 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | - |
| Jan 6, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | - |
| Jan 5, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jan 2, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | - |
| Dec 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 19, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 0.81% | 19,880 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 5,000 |
| Dec 16, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.17 | 1.17 | 1.17 | -19.86% | 6,500 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 11, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 6,000 |
| Dec 10, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | - |
| Dec 9, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | - |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 5, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 27, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | - | 1,857 |
| Nov 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 20, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 2,000 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |