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

13.20

+0.10

(+0.76%)

At close: 08:04AM CET

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	13.20	13.20	13.20	13.20	13.20	-
07 Dec 2023	13.10	13.10	13.10	13.10	13.10	-
06 Dec 2023	13.20	13.20	13.20	13.20	13.20	-
05 Dec 2023	13.40	13.40	13.40	13.40	13.40	-
04 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
01 Dec 2023	13.50	13.50	13.50	13.50	13.50	-
30 Nov 2023	13.20	13.20	13.20	13.20	13.20	-
29 Nov 2023	13.10	13.10	13.10	13.10	13.10	-
28 Nov 2023	13.10	13.10	13.10	13.10	13.10	-
27 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
24 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
23 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
22 Nov 2023	12.70	13.20	12.70	13.20	13.20	-
21 Nov 2023	12.90	13.00	12.90	13.00	13.00	-
20 Nov 2023	13.00	13.10	13.00	13.10	13.10	-
17 Nov 2023	13.00	13.30	13.00	13.30	13.30	-
16 Nov 2023	13.20	13.20	13.20	13.20	13.20	-
15 Nov 2023	13.20	13.20	13.20	13.20	13.20	-
14 Nov 2023	12.90	12.90	12.90	12.90	12.90	-
13 Nov 2023	13.10	13.20	13.10	13.20	13.20	-
10 Nov 2023	12.70	12.70	12.70	12.70	12.70	-
09 Nov 2023	12.90	12.90	12.90	12.90	12.90	-
08 Nov 2023	12.90	12.90	12.90	12.90	12.90	-
07 Nov 2023	13.00	13.10	13.00	13.10	13.10	-
06 Nov 2023	13.40	13.70	13.40	13.70	13.70	-
03 Nov 2023	13.00	13.00	13.00	13.00	13.00	-
02 Nov 2023	12.00	12.00	12.00	12.00	12.00	-
01 Nov 2023	10.70	10.70	10.70	10.70	10.70	-
31 Oct 2023	10.70	10.70	10.70	10.70	10.70	-
30 Oct 2023	10.70	10.70	10.70	10.70	10.70	-
27 Oct 2023	10.60	10.60	10.60	10.60	10.60	-
26 Oct 2023	10.40	10.40	10.40	10.40	10.40	-
25 Oct 2023	11.00	11.00	11.00	11.00	11.00	-
24 Oct 2023	10.90	10.90	10.90	10.90	10.90	-
23 Oct 2023	11.20	11.20	11.20	11.20	11.20	-
20 Oct 2023	11.30	11.30	11.30	11.30	11.30	-
19 Oct 2023	11.50	11.50	11.50	11.50	11.50	-
18 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
17 Oct 2023	11.90	11.90	11.90	11.90	11.90	-
16 Oct 2023	11.60	11.60	11.60	11.60	11.60	-
13 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
12 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
11 Oct 2023	11.90	11.90	11.90	11.90	11.90	-
10 Oct 2023	11.90	11.90	11.90	11.90	11.90	-
09 Oct 2023	12.00	12.00	12.00	12.00	12.00	-
06 Oct 2023	12.00	12.00	12.00	12.00	12.00	-
05 Oct 2023	12.10	12.10	12.10	12.10	12.10	-
04 Oct 2023	11.90	11.90	11.90	11.90	11.90	-
03 Oct 2023	12.10	12.10	12.10	12.10	12.10	-
02 Oct 2023	12.00	12.00	12.00	12.00	12.00	-
29 Sept 2023	12.00	12.00	12.00	12.00	12.00	-
28 Sept 2023	11.80	11.80	11.80	11.80	11.80	-
27 Sept 2023	11.50	11.50	11.50	11.50	11.50	-
26 Sept 2023	11.60	11.60	11.60	11.60	11.60	-
25 Sept 2023	11.60	11.60	11.60	11.60	11.60	-
22 Sept 2023	11.60	11.60	11.60	11.60	11.60	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,411.10+5.50(+0.07%)

ASX 2007,199.50+4.60(+0.06%)

AUD/USD0.6561-0.0019(-0.30%)

OIL71.41+0.18(+0.25%)

GOLD2,014.00-0.50(-0.02%)

Bitcoin AUD64,140.86-2,545.47(-3.82%)

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

TTM Technologies, Inc. (TT1.F)

ALL ORDS
7,411.10
+5.50(+0.07%)

ASX 200
7,199.50
+4.60(+0.06%)

AUD/USD
0.6561
-0.0019(-0.30%)

OIL
71.41
+0.18(+0.25%)

GOLD
2,014.00
-0.50(-0.02%)

Bitcoin AUD
64,140.86
-2,545.47(-3.82%)