TTM Technologies, Inc. (TT1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 19 Sept 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Sept 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 17 Sept 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Sept 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 13 Sept 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12 Sept 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11 Sept 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 10 Sept 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Sept 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 06 Sept 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 05 Sept 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 04 Sept 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 Sept 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 02 Sept 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 30 Aug 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 29 Aug 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Aug 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 27 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 Aug 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Aug 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 Aug 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 21 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Aug 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 19 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 16 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 Aug 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 13 Aug 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Aug 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 Aug 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Aug 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 Aug 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 Aug 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 05 Aug 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 02 Aug 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 01 Aug 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 31 July 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 30 July 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 July 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 25 July 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 24 July 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 23 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 22 July 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 19 July 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 18 July 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 17 July 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 16 July 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 July 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 July 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 July 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 10 July 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 09 July 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 July 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 July 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 04 July 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 02 July 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 June 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 27 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 June 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 24 June 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 21 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 20 June 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 June 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 18 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 17 June 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 14 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 13 June 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 12 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 June 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 07 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 06 June 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 04 June 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 June 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 31 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 28 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 23 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 21 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 20 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 17 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 16 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 13 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.