TTM Technologies, Inc. (FRA:TT1)
Germany · Delayed Price · Currency is EUR 95.36
-0.86 (-0.89%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -2.21% | - |
| Aug 13, 2026 | 119.10 | 122.20 | 119.10 | 122.20 | 122.20 | 2.09% | 48 |
| Aug 12, 2026 | 112.75 | 119.70 | 112.75 | 119.70 | 119.70 | 6.92% | 90 |
| Aug 11, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -8.16% | - |
| Aug 10, 2026 | 118.20 | 121.90 | 118.20 | 121.90 | 121.90 | 1.33% | - |
| Aug 7, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 2.25% | - |
| Aug 6, 2026 | 113.25 | 117.65 | 113.25 | 117.65 | 117.65 | 1.82% | 80 |
| Aug 5, 2026 | 117.05 | 117.05 | 114.65 | 115.55 | 115.55 | 5.82% | 175 |
| Aug 4, 2026 | 105.05 | 109.20 | 105.05 | 109.20 | 109.20 | 4.70% | 80 |
| Aug 3, 2026 | 100.55 | 104.30 | 99.78 | 104.30 | 104.30 | 0.68% | 120 |
| Jul 31, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 16.85% | - |
| Jul 30, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -1.99% | - |
| Jul 29, 2026 | 94.42 | 95.68 | 90.46 | 90.46 | 90.46 | -5.81% | 81 |
| 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 |