TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 96.04
-9.16 (-8.71%)
At close: Jul 28, 2026
FRA:TT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 105.25 | 105.25 | 96.04 | 96.04 | 96.04 | -8.71% | 126 |
| Jul 27, 2026 | 116.95 | 116.95 | 105.20 | 105.20 | 105.20 | -16.67% | 83 |
| Jul 24, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | -0.63% | - |
| Jul 23, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -0.27% | - |
| Jul 22, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 8.98% | - |
| Jul 21, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -2.87% | - |
| Jul 20, 2026 | 114.45 | 121.95 | 114.45 | 120.35 | 120.35 | 12.48% | 320 |
| Jul 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -6.26% | - |
| Jul 16, 2026 | 124.05 | 124.05 | 114.15 | 114.15 | 114.15 | -7.76% | 40 |
| Jul 15, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 4.87% | - |
| Jul 14, 2026 | 117.95 | 122.00 | 117.95 | 118.00 | 118.00 | -3.79% | 274 |
| Jul 13, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -5.40% | 50 |
| Jul 10, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -0.95% | - |
| Jul 9, 2026 | 126.95 | 133.00 | 126.95 | 130.90 | 130.90 | 6.60% | 215 |
| Jul 8, 2026 | 124.95 | 124.95 | 122.80 | 122.80 | 122.80 | 1.19% | 20 |
| Jul 7, 2026 | 129.05 | 129.05 | 121.35 | 121.35 | 121.35 | -6.65% | 1,176 |
| Jul 6, 2026 | 136.35 | 138.60 | 130.00 | 130.00 | 130.00 | -7.04% | 328 |
| Jul 3, 2026 | 136.15 | 140.10 | 136.15 | 139.85 | 139.85 | 4.21% | 109 |
| Jul 2, 2026 | 156.60 | 156.60 | 134.20 | 134.20 | 134.20 | -17.36% | 172 |
| Jul 1, 2026 | 161.80 | 162.40 | 161.80 | 162.40 | 162.40 | -1.22% | 20 |
| Jun 30, 2026 | 163.35 | 166.00 | 160.80 | 164.40 | 164.40 | -2.75% | 570 |
| Jun 29, 2026 | 167.45 | 169.05 | 167.45 | 169.05 | 169.05 | -1.69% | 100 |
| Jun 26, 2026 | 181.00 | 181.00 | 171.95 | 171.95 | 171.95 | -6.47% | 36 |
| Jun 25, 2026 | 188.30 | 195.00 | 183.85 | 183.85 | 183.85 | -2.42% | 191 |
| Jun 24, 2026 | 186.75 | 191.30 | 186.75 | 188.40 | 188.40 | 2.09% | 55 |
| Jun 23, 2026 | 186.40 | 187.55 | 181.50 | 184.55 | 184.55 | -2.74% | 74 |
| Jun 22, 2026 | 195.00 | 196.50 | 189.70 | 189.75 | 189.75 | 0.98% | 138 |
| Jun 19, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 0.08% | - |
| Jun 18, 2026 | 177.30 | 187.75 | 177.30 | 187.75 | 187.75 | 6.86% | 80 |
| Jun 17, 2026 | 174.45 | 175.70 | 174.45 | 175.70 | 175.70 | -0.45% | 25 |
| Jun 16, 2026 | 179.30 | 179.30 | 174.85 | 176.50 | 176.50 | -0.17% | 44 |
| Jun 15, 2026 | 172.20 | 180.80 | 172.20 | 176.80 | 176.80 | 4.96% | 149 |
| Jun 12, 2026 | 160.60 | 168.45 | 160.60 | 168.45 | 168.45 | 10.60% | 15 |
| Jun 11, 2026 | 149.15 | 153.75 | 149.15 | 152.30 | 152.30 | -0.13% | 27 |
| Jun 10, 2026 | 148.30 | 152.50 | 144.00 | 152.50 | 152.50 | 2.25% | 401 |
| Jun 9, 2026 | 154.20 | 155.50 | 149.15 | 149.15 | 149.15 | -1.87% | 132 |
| Jun 8, 2026 | 144.05 | 152.00 | 144.05 | 152.00 | 152.00 | -2.38% | 240 |
| Jun 5, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -3.50% | - |
| Jun 4, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 3.66% | - |
| Jun 3, 2026 | 153.20 | 155.65 | 153.20 | 155.65 | 155.65 | 0.42% | 25 |
| Jun 2, 2026 | 149.80 | 155.00 | 149.80 | 155.00 | 155.00 | 3.40% | 30 |
| Jun 1, 2026 | 147.85 | 149.90 | 144.15 | 149.90 | 149.90 | 0.37% | 263 |
| May 29, 2026 | 160.25 | 163.60 | 149.35 | 149.35 | 149.35 | -8.71% | 155 |
| May 28, 2026 | 162.60 | 163.60 | 162.60 | 163.60 | 163.60 | 1.24% | 41 |
| May 27, 2026 | 168.25 | 169.25 | 154.45 | 161.60 | 161.60 | -4.01% | 77 |
| May 26, 2026 | 169.65 | 169.65 | 168.35 | 168.35 | 168.35 | 2.03% | 35 |
| May 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.82% | - |
| May 22, 2026 | 156.30 | 169.85 | 155.95 | 162.05 | 162.05 | 9.09% | 436 |
| May 21, 2026 | 144.40 | 150.95 | 144.40 | 148.55 | 148.55 | 7.61% | 73 |
| May 20, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 3.02% | - |