Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

TTM Technologies, Inc. (TT1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

11.60

-0.20

(-1.69%)

At close: 08:03AM CEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	11.60	11.80	11.80	11.60	11.60	20
21 Sept 2023	11.80	11.80	11.80	11.80	11.80	-
20 Sept 2023	12.00	12.00	12.00	12.00	12.00	-
19 Sept 2023	12.00	12.00	12.00	12.00	12.00	-
18 Sept 2023	12.00	12.00	12.00	12.00	12.00	-
15 Sept 2023	12.30	12.30	12.30	12.30	12.30	-
14 Sept 2023	11.90	11.90	11.90	11.90	11.90	-
13 Sept 2023	11.90	11.90	11.90	11.90	11.90	-
12 Sept 2023	11.70	11.70	11.70	11.70	11.70	-
11 Sept 2023	11.90	11.90	11.90	11.90	11.90	-
08 Sept 2023	12.40	12.40	12.40	12.40	12.40	-
07 Sept 2023	12.60	12.60	12.60	12.60	12.60	-
06 Sept 2023	12.70	12.70	12.70	12.70	12.70	-
05 Sept 2023	13.60	13.60	13.60	13.60	13.60	-
04 Sept 2023	13.60	13.60	13.60	13.60	13.60	-
01 Sept 2023	13.50	13.80	13.50	13.80	13.80	-
31 Aug 2023	13.40	14.00	13.40	14.00	14.00	-
30 Aug 2023	13.40	13.60	13.40	13.60	13.60	-
29 Aug 2023	13.60	13.60	13.60	13.60	13.60	-
28 Aug 2023	13.50	13.90	13.50	13.90	13.90	-
25 Aug 2023	13.40	13.70	13.40	13.70	13.70	-
24 Aug 2023	13.50	13.80	13.50	13.80	13.80	-
23 Aug 2023	13.40	13.60	13.40	13.60	13.60	-
22 Aug 2023	13.20	13.70	13.20	13.70	13.70	-
21 Aug 2023	13.20	13.60	13.20	13.60	13.60	-
18 Aug 2023	13.10	13.30	13.10	13.30	13.30	-
17 Aug 2023	12.90	12.90	12.90	12.90	12.90	-
16 Aug 2023	12.90	12.90	12.90	12.90	12.90	-
15 Aug 2023	13.10	13.10	13.10	13.10	13.10	-
14 Aug 2023	13.00	13.00	13.00	13.00	13.00	-
11 Aug 2023	12.90	12.90	12.90	12.90	12.90	-
10 Aug 2023	13.20	13.20	13.20	13.20	13.20	-
09 Aug 2023	13.50	13.50	13.50	13.50	13.50	-
08 Aug 2023	13.40	13.40	13.40	13.40	13.40	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	13.20	13.20	13.20	13.20	13.20	-
03 Aug 2023	13.20	13.20	13.20	13.20	13.20	-
02 Aug 2023	12.80	12.80	12.80	12.80	12.80	-
01 Aug 2023	12.80	12.80	12.80	12.80	12.80	-
31 July 2023	12.50	12.50	12.50	12.50	12.50	-
28 July 2023	12.60	12.60	12.60	12.60	12.60	-
27 July 2023	12.50	12.50	12.50	12.50	12.50	-
26 July 2023	12.70	12.70	12.70	12.70	12.70	-
25 July 2023	12.50	12.50	12.50	12.50	12.50	-
24 July 2023	12.20	12.20	12.20	12.20	12.20	-
21 July 2023	12.30	12.50	12.30	12.50	12.50	-
20 July 2023	12.50	12.50	12.50	12.50	12.50	-
19 July 2023	12.50	12.80	12.50	12.80	12.80	-
18 July 2023	12.20	12.70	12.20	12.70	12.70	-
17 July 2023	12.20	12.50	12.20	12.50	12.50	-
14 July 2023	12.30	12.30	12.30	12.30	12.30	-
13 July 2023	12.30	12.30	12.30	12.30	12.30	-
12 July 2023	12.10	12.10	12.10	12.10	12.10	-
11 July 2023	12.20	12.20	12.20	12.20	12.20	-
10 July 2023	12.20	12.20	12.20	12.20	12.20	-
07 July 2023	12.30	12.30	12.30	12.30	12.30	-
06 July 2023	12.50	12.50	12.50	12.50	12.50	-
05 July 2023	12.50	12.50	12.50	12.50	12.50	-
04 July 2023	12.50	12.50	12.50	12.50	12.50	-
03 July 2023	12.50	12.50	12.50	12.50	12.50	-
30 June 2023	12.50	12.80	12.50	12.80	12.80	-
29 June 2023	12.10	12.70	12.10	12.70	12.70	-
28 June 2023	12.10	12.30	12.10	12.30	12.30	-
27 June 2023	11.90	12.30	11.90	12.30	12.30	-
26 June 2023	12.10	12.20	12.10	12.20	12.20	-
23 June 2023	12.50	12.50	12.50	12.50	12.50	-
22 June 2023	12.30	12.30	12.30	12.30	12.30	-
21 June 2023	12.40	12.40	12.40	12.40	12.40	-
20 June 2023	12.30	12.30	12.30	12.30	12.30	-
19 June 2023	12.30	12.30	12.30	12.30	12.30	-
16 June 2023	12.30	12.30	12.30	12.30	12.30	-
15 June 2023	12.40	12.40	12.40	12.40	12.40	-
14 June 2023	12.70	12.70	12.70	12.70	12.70	-
13 June 2023	12.80	12.80	12.80	12.80	12.80	-
12 June 2023	-	-	-	-	-	-
09 June 2023	12.80	13.00	12.80	13.00	13.00	-
08 June 2023	13.20	13.20	13.20	13.20	13.20	20
07 June 2023	12.70	12.70	12.70	12.70	12.70	-
06 June 2023	12.10	12.10	12.10	12.10	12.10	-
05 June 2023	12.60	12.60	12.60	12.60	12.60	-
02 June 2023	12.20	12.80	12.20	12.80	12.80	-
01 June 2023	-	-	-	-	-	-
31 May 2023	12.60	12.60	12.60	12.60	12.60	-
30 May 2023	12.90	12.90	12.90	12.90	12.90	-
29 May 2023	12.90	12.90	12.90	12.90	12.90	-
26 May 2023	12.50	12.80	12.50	12.80	12.80	-
25 May 2023	12.10	12.40	12.10	12.40	12.40	-
24 May 2023	12.20	12.20	12.20	12.20	12.20	-
23 May 2023	-	-	-	-	-	-
22 May 2023	11.80	11.80	11.80	11.80	11.80	-
19 May 2023	12.00	12.00	12.00	12.00	12.00	-
18 May 2023	11.70	12.20	11.70	12.20	12.20	850
17 May 2023	11.50	11.50	11.50	11.50	11.50	-
16 May 2023	11.40	11.40	11.40	11.40	11.40	-
15 May 2023	11.00	11.00	11.00	11.00	11.00	1
12 May 2023	10.80	11.10	10.80	11.10	11.10	-
11 May 2023	10.50	10.90	10.50	10.90	10.90	-
10 May 2023	10.30	10.70	10.30	10.70	10.70	-
09 May 2023	10.20	10.40	10.20	10.40	10.40	-
08 May 2023	10.40	10.50	10.40	10.50	10.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,267.60+12.58(+0.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

TTM Technologies, Inc. (TT1.F)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,267.60
+12.58(+0.03%)