FRA:TT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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