TT Electronics plc (TTGPF)
OTCMKTS
· Delayed Price · Currency is USD
1.160
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | 255 |
| Jan 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 3, 2025 | 1.30 | 1.30 | 1.08 | 1.08 | 1.08 | -20.00% | 7,000 |
| Jan 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 31, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 30, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | 500 |
| Dec 27, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 26, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 24, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 23, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 20, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 19, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 18, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 17, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 16, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 13, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 12, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 11, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 10, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 9, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 6, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 5, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 4, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 3, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 2, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 29, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 27, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 26, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 42,040 |
| Nov 25, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 22, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.69% | 964 |
| Nov 21, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 20, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 19, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 18, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 36.15% | 250 |
| Nov 15, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 14, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 13, 2024 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -2.57% | 1,651 |
| Nov 12, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 11, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 8, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 7, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 6, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.64% | 1,000 |
| Nov 5, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 4, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.95% | 4,000 |
| Nov 1, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 31, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 30, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 50,000 |
| Oct 29, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 250 |
| Oct 28, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 25, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 24, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 23, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 25,000 |
| Oct 22, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Oct 21, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 18, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 17, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 16, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 15, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 14, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 10, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 9, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 8, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 7, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 1,600 |
| Oct 4, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -37.70% | 10,916 |
| Oct 3, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 2, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 1, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 30, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 27, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 26, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 25, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 24, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 23, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 20, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 19, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 18, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 17, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 16, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 13, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | 1,000 |
| Sep 12, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 11, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Sep 10, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Sep 9, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Sep 6, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 19.05% | 100 |
| Sep 5, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Sep 4, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Sep 3, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 30, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 29, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 28, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 27, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 26, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 23, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 22, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 21, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 20, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Aug 19, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |