TipRanks
Go Ultimate55% OFF

TTM Technologies (TT1) Historical Prices

DE:TT1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673.6673.6671.9473.4873.48-8.61%1272.13
Oct 29, 202678.1680.4078.1680.4080.40+0.78%65812.88
Oct 28, 202680.5680.9479.7879.7879.78-0.08%1823.78
Oct 27, 202676.5079.8476.5079.8479.84+1.84%00.00
Oct 26, 202671.0078.4071.0078.4078.40+11.62%00.00
Oct 23, 202668.0270.2467.4470.2470.24+6.13%2946.28
Oct 22, 202687.0488.3466.1866.1866.18-24.18%64917.15
Oct 21, 202688.1688.2487.2887.2887.28+0.74%240.64
Oct 20, 202687.4287.4285.1486.6486.64-2.61%170.46
Oct 19, 202687.8488.9687.8488.9688.96-1.29%00.00
Oct 16, 202689.9490.1288.9290.1290.12-0.60%300.82
Oct 15, 202688.9891.3086.4290.6690.66-10.59%832.05
Oct 14, 2026101.95101.95101.40101.40101.40+0.10%200.50
Oct 13, 202697.72101.3097.22101.30101.30+2.99%501.25
Oct 12, 2026107.90107.9098.3698.3698.36-9.35%80.20
Oct 09, 2026106.45109.50106.45108.50108.50+3.33%1122.64
Oct 08, 2026113.25114.75105.00105.00105.00-10.52%52114.90
Oct 07, 2026117.35117.35117.35117.35117.35-0.80%00.00
Oct 06, 2026118.15120.45118.15118.30118.30-1.00%912.46
Oct 05, 2026118.40119.50118.40119.50119.50+2.14%100.27
Oct 02, 2026112.30118.90112.30117.00117.00+7.09%551.00
Oct 01, 2026109.25109.25109.25109.25109.25+1.30%00.00
Sep 30, 2026107.85107.85107.85107.85107.85-0.09%00.00
Sep 29, 2026107.95107.95107.95107.95107.95-1.68%00.00
Sep 28, 2026109.80109.80109.80109.80109.80-3.81%00.00
Sep 25, 2026110.85114.15110.85114.15114.15+4.92%10.01
Sep 24, 2026108.80108.80108.80108.80108.80-1.85%00.00
Sep 23, 2026110.85110.85110.85110.85110.85+3.16%00.00
Sep 22, 2026107.45107.45107.45107.45107.45+3.07%00.00
Sep 21, 2026103.00104.25103.00104.25104.25+4.50%650.82
Sep 18, 202699.7699.7699.7699.7699.76-3.33%00.00
Sep 17, 2026103.20103.20103.20103.20103.20+6.35%490.60
Sep 16, 202697.0497.0497.0497.0497.04-0.57%00.00
Sep 15, 202697.6097.6097.6097.6097.60-8.10%00.00
Sep 14, 2026106.20106.20106.20106.20106.20+0.76%00.00
Sep 11, 2026105.40105.40105.40105.40105.40-1.03%00.00
Sep 10, 2026106.50106.50106.50106.50106.50-3.75%00.00
Sep 09, 2026110.65110.65110.65110.65110.65-0.32%00.00
Sep 08, 2026110.15111.00110.15111.00111.00+3.59%100.12
Sep 07, 2026107.15107.15107.15107.15107.15+2.39%00.00
Sep 04, 202698.66104.6598.66104.65104.65+6.03%100.11
Sep 03, 202698.7098.7098.7098.7098.70+0.02%00.00
Sep 02, 202698.6898.6898.6898.6898.68-3.49%00.00
Sep 01, 2026101.80102.25101.80102.25102.25+0.99%200.20
Aug 31, 2026101.25101.25101.25101.25101.25-4.44%00.00
Aug 28, 2026105.95105.95105.95105.95105.95-3.15%00.00
Aug 27, 2026109.40109.40109.40109.40109.40+14.72%200.19
Aug 26, 202695.3695.3695.3695.3695.36-0.89%00.00
Aug 25, 202691.5096.2291.5096.2296.22+2.89%120.11
Aug 24, 202693.5293.5293.5293.5293.52-2.13%00.00