TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 80.00
-10.00 (-11.11%)
At close: Mar 27, 2026
FRA:TT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -11.11% | 83 |
| Mar 26, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -4.76% | 23 |
| Mar 25, 2026 | 92.50 | 94.50 | 92.50 | 94.50 | 94.50 | 9.25% | 125 |
| Mar 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 12.34% | - |
| Mar 23, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -6.67% | 400 |
| Mar 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Mar 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Mar 18, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Mar 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Mar 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | 15 |
| Mar 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Mar 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Mar 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Mar 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 11.56% | - |
| Mar 9, 2026 | 72.50 | 75.00 | 72.50 | 73.50 | 73.50 | -12.50% | 87 |
| Mar 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -5.62% | - |
| Mar 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Mar 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.95% | - |
| Mar 3, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Mar 2, 2026 | 85.00 | 92.00 | 84.50 | 92.00 | 92.00 | 2.79% | 200 |
| Feb 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.72% | - |
| Feb 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Feb 25, 2026 | 89.00 | 92.50 | 88.00 | 92.50 | 92.50 | 1.09% | 535 |
| Feb 24, 2026 | 89.50 | 92.50 | 89.50 | 91.50 | 91.50 | -0.54% | 102 |
| Feb 23, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | 1.10% | 35 |
| Feb 20, 2026 | 84.50 | 92.00 | 84.50 | 91.00 | 91.00 | 8.33% | 76 |
| Feb 19, 2026 | 78.50 | 84.00 | 78.50 | 84.00 | 84.00 | 11.26% | 27 |
| Feb 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Feb 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.56% | - |
| Feb 11, 2026 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | - | 40 |
| Feb 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Feb 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 9.15% | 132 |
| Feb 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Feb 5, 2026 | 80.50 | 80.50 | 76.50 | 78.50 | 78.50 | -14.67% | 148 |
| Feb 4, 2026 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 6.98% | 15 |
| Feb 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.18% | - |
| Feb 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jan 30, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -7.06% | 25 |
| Jan 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Jan 28, 2026 | 78.00 | 83.00 | 78.00 | 83.00 | 83.00 | 3.11% | 20 |
| Jan 27, 2026 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 1.90% | 56 |
| Jan 26, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | -4.24% | 37 |
| Jan 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Jan 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jan 21, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | - | 100 |
| Jan 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.11% | 15 |
| Jan 19, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 1.15% | 72 |