TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 68.70
+2.52 (3.81%)
At close: Oct 23, 2026
FRA:TT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.48 | 69.24 | 67.48 | 68.70 | 68.70 | 3.81% | 199 |
| Oct 22, 2026 | 88.60 | 88.60 | 66.18 | 66.18 | 66.18 | -24.76% | 351 |
| Oct 21, 2026 | 87.02 | 88.72 | 87.02 | 87.96 | 87.96 | 0.53% | 256 |
| Oct 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.02% | - |
| Oct 19, 2026 | 85.72 | 88.40 | 85.72 | 88.40 | 88.40 | -1.91% | 3 |
| Oct 16, 2026 | 89.94 | 90.12 | 88.92 | 90.12 | 90.12 | -0.60% | 30 |
| Oct 15, 2026 | 88.98 | 91.30 | 86.42 | 90.66 | 90.66 | -10.59% | 83 |
| Oct 14, 2026 | 101.95 | 101.95 | 101.40 | 101.40 | 101.40 | 0.10% | 20 |
| Oct 13, 2026 | 97.72 | 101.30 | 97.22 | 101.30 | 101.30 | 2.99% | 50 |
| Oct 12, 2026 | 107.90 | 107.90 | 98.36 | 98.36 | 98.36 | -9.35% | 8 |
| Oct 9, 2026 | 106.45 | 109.50 | 106.45 | 108.50 | 108.50 | 3.33% | 112 |
| Oct 8, 2026 | 113.25 | 114.75 | 105.00 | 105.00 | 105.00 | -10.52% | 521 |
| Oct 7, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -0.80% | - |
| Oct 6, 2026 | 118.15 | 120.45 | 118.15 | 118.30 | 118.30 | -1.00% | 91 |
| Oct 5, 2026 | 118.40 | 119.50 | 118.40 | 119.50 | 119.50 | 2.14% | 10 |
| Oct 2, 2026 | 112.30 | 118.90 | 112.30 | 117.00 | 117.00 | 7.09% | 55 |
| Oct 1, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 1.30% | - |
| Sep 30, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.09% | - |
| Sep 29, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -1.68% | - |
| Sep 28, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -3.81% | - |
| Sep 25, 2026 | 110.85 | 114.15 | 110.85 | 114.15 | 114.15 | 4.92% | 1 |
| Sep 24, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.85% | - |
| Sep 23, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 3.16% | - |
| Sep 22, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 3.07% | - |
| Sep 21, 2026 | 103.00 | 104.25 | 103.00 | 104.25 | 104.25 | 4.50% | 65 |
| Sep 18, 2026 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | -3.33% | - |
| Sep 17, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 6.35% | 49 |
| Sep 16, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.57% | - |
| Sep 15, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -8.10% | - |
| Sep 14, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.76% | - |
| Sep 11, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -1.03% | - |
| Sep 10, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -3.75% | - |
| Sep 9, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.32% | - |
| Sep 8, 2026 | 110.15 | 111.00 | 110.15 | 111.00 | 111.00 | 3.59% | 10 |
| Sep 7, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 2.39% | - |
| Sep 4, 2026 | 98.66 | 104.65 | 98.66 | 104.65 | 104.65 | 6.03% | 10 |
| Sep 3, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.02% | - |
| Sep 2, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -3.49% | - |
| Sep 1, 2026 | 101.80 | 102.25 | 101.80 | 102.25 | 102.25 | 0.99% | 20 |
| Aug 31, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -4.44% | - |
| Aug 28, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | -3.15% | - |
| Aug 27, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 14.72% | 20 |
| Aug 26, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.89% | - |
| Aug 25, 2026 | 91.50 | 96.22 | 91.50 | 96.22 | 96.22 | 2.89% | 12 |
| Aug 24, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -2.13% | - |
| Aug 21, 2026 | 97.20 | 101.50 | 95.56 | 95.56 | 95.56 | -5.15% | 71 |
| Aug 20, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -4.86% | - |
| Aug 19, 2026 | 107.20 | 107.20 | 105.90 | 105.90 | 105.90 | 0.19% | 35 |
| Aug 18, 2026 | 119.75 | 119.75 | 105.70 | 105.70 | 105.70 | -12.03% | 187 |
| Aug 17, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.54% | - |