TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 111.25
+1.95 (1.78%)
Last updated: Apr 23, 2026, 2:42 PM CET
FRA:TT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |