TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 155.65
+0.65 (0.42%)
Last updated: Jun 3, 2026, 10:56 AM CET
FRA:TT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 149.80 | 155.00 | 149.80 | 155.00 | - | 3.40% | 16 |
| 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% | - |
| May 19, 2026 | 134.55 | 134.55 | 134.00 | 134.00 | 134.00 | -4.96% | 74 |
| May 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.89% | - |
| May 15, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.87% | - |
| May 14, 2026 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 2.27% | 20 |
| May 13, 2026 | 138.65 | 140.80 | 138.65 | 140.80 | 140.80 | 5.71% | 11 |
| May 12, 2026 | 136.95 | 139.00 | 133.20 | 133.20 | 133.20 | 0.53% | 51 |
| May 11, 2026 | 131.60 | 132.50 | 128.50 | 132.50 | 132.50 | -0.30% | 529 |
| May 8, 2026 | 130.70 | 134.75 | 130.30 | 132.90 | 132.90 | 1.96% | 168 |
| May 7, 2026 | 139.20 | 139.20 | 129.85 | 130.35 | 130.35 | -4.58% | 376 |
| May 6, 2026 | 135.90 | 139.55 | 135.90 | 136.60 | 136.60 | -0.51% | 54 |
| May 5, 2026 | 134.25 | 139.90 | 134.25 | 137.30 | 137.30 | 2.46% | 210 |
| May 4, 2026 | 141.00 | 141.40 | 132.00 | 134.00 | 134.00 | -4.76% | 998 |
| Apr 30, 2026 | 133.20 | 140.70 | 133.20 | 140.70 | 140.70 | 21.50% | 149 |
| Apr 29, 2026 | 118.85 | 122.70 | 115.80 | 115.80 | 115.80 | -0.86% | 750 |
| Apr 28, 2026 | 121.95 | 124.75 | 111.20 | 116.80 | 116.80 | -4.38% | 328 |
| Apr 27, 2026 | 125.95 | 129.15 | 118.45 | 122.15 | 122.15 | 4.36% | 105 |
| Apr 24, 2026 | 113.20 | 119.00 | 113.20 | 117.05 | 117.05 | 5.21% | 275 |
| Apr 23, 2026 | 106.40 | 111.25 | 106.40 | 111.25 | 111.25 | 1.78% | 95 |
| Apr 22, 2026 | 107.00 | 109.50 | 107.00 | 109.30 | 109.30 | 2.73% | 120 |
| Apr 21, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 2.41% | - |
| Apr 20, 2026 | 103.30 | 104.85 | 103.30 | 103.90 | 103.90 | 5.35% | 412 |
| Apr 17, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -2.69% | - |
| Apr 16, 2026 | 98.38 | 102.80 | 98.38 | 101.35 | 101.35 | -0.25% | 45 |
| Apr 15, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.49% | - |
| Apr 14, 2026 | 104.15 | 109.25 | 102.10 | 102.10 | 102.10 | -0.83% | 219 |
| Apr 13, 2026 | 106.75 | 106.75 | 102.95 | 102.95 | 102.95 | 0.73% | 711 |
| Apr 10, 2026 | 91.26 | 102.20 | 91.26 | 102.20 | 102.20 | 10.73% | 140 |
| Apr 9, 2026 | 89.76 | 92.30 | 89.76 | 92.30 | 92.30 | 6.02% | 20 |
| Apr 8, 2026 | 89.42 | 89.42 | 87.06 | 87.06 | 87.06 | 6.64% | 40 |
| Apr 7, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.17% | - |
| Apr 2, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -5.23% | 10 |
| Apr 1, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.78% | 9 |
| Mar 31, 2026 | 77.50 | 84.50 | 77.50 | 84.50 | 84.50 | 2.42% | 11 |
| Mar 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | - |
| 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% | - |