TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 79.00
-6.00 (-7.06%)
At close: Jan 30, 2026
TTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 88.50 | 90.50 | 87.00 | 87.00 | 87.00 | -3.33% | 26 |
| Jan 15, 2026 | 86.00 | 90.00 | 85.50 | 90.00 | 90.00 | 6.51% | 702 |
| Jan 14, 2026 | 79.00 | 86.50 | 79.00 | 84.50 | 84.50 | 14.19% | 267 |
| Jan 13, 2026 | 66.00 | 74.00 | 66.00 | 74.00 | 74.00 | 19.35% | 120 |
| Jan 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6.90% | - |
| Jan 9, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -4.13% | 17 |
| Jan 8, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 1.68% | 9 |
| Jan 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jan 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -8.00% | 7 |
| Jan 5, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 6.84% | 78 |
| Jan 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Dec 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 5.31% | - |
| Dec 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 8.65% | - |
| Dec 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | - |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | - |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Dec 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | 40 |
| Dec 12, 2025 | 67.50 | 67.50 | 64.50 | 64.50 | 64.50 | - | 40 |
| Dec 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Dec 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Dec 9, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 2.34% | 38 |
| Dec 8, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 50 |
| Dec 5, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 13.27% | 107 |
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Dec 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -6.50% | - |
| Dec 1, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 30 |
| Nov 28, 2025 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 5.17% | 500 |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Nov 26, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 9.01% | 333 |
| Nov 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 8.82% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Nov 21, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -1.60% | 500 |
| Nov 20, 2025 | 56.50 | 56.50 | 50.00 | 50.00 | 50.00 | -7.41% | 30 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 17, 2025 | 58.50 | 59.50 | 55.00 | 55.00 | 55.00 | 10.44% | 40 |