TTM Technologies, Inc. (FRA:TT1)
Germany
· Delayed Price · Currency is EUR 64.00
+7.50 (13.27%)
At close: Dec 5, 2025
TTM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Dec 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -6.50% | - |
| Dec 1, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 30 |
| Nov 28, 2025 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 5.17% | 500 |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Nov 26, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 9.01% | 333 |
| Nov 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 8.82% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Nov 21, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -1.60% | 500 |
| Nov 20, 2025 | 56.50 | 56.50 | 50.00 | 50.00 | 50.00 | -7.41% | 30 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 17, 2025 | 58.50 | 59.50 | 55.00 | 55.00 | 55.00 | 10.44% | 40 |
| Nov 14, 2025 | 53.50 | 53.50 | 49.80 | 49.80 | 49.80 | -17.69% | 38 |
| Nov 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 5.22% | 20 |
| Nov 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Nov 11, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -4.84% | 85 |
| Nov 10, 2025 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 11.71% | 15 |
| Nov 7, 2025 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -10.48% | 20 |
| Nov 6, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 9.73% | 30 |
| Nov 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Nov 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Nov 3, 2025 | 57.50 | 59.50 | 57.50 | 57.50 | 57.50 | - | 200 |
| Oct 31, 2025 | 53.00 | 57.50 | 53.00 | 57.50 | 57.50 | 6.48% | 400 |
| Oct 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 29, 2025 | 50.00 | 53.50 | 50.00 | 53.50 | 53.50 | 7.43% | 200 |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Oct 27, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | 4.84% | 360 |
| Oct 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.64% | - |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Oct 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Oct 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -3.20% | - |
| Oct 17, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1.63% | 10 |
| Oct 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 5.13% | - |
| Oct 15, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -3.70% | 500 |
| Oct 14, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 1.25% | 61 |
| Oct 13, 2025 | 45.80 | 48.00 | 45.80 | 48.00 | 48.00 | -0.41% | - |
| Oct 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Oct 9, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Oct 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Oct 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 392 |
| Oct 3, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 0.96% | 10 |
| Oct 2, 2025 | 51.50 | 53.50 | 51.50 | 52.00 | 52.00 | 1.96% | 972 |
| Oct 1, 2025 | 49.60 | 52.50 | 48.20 | 51.00 | 51.00 | 2.41% | 238 |
| Sep 30, 2025 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 5.96% | 90 |
| Sep 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Sep 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Sep 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.96% | - |
| Sep 22, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -4.39% | 120 |
| Sep 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 11.22% | 8 |
| Sep 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Sep 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Sep 16, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.57% | - |
| Sep 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Sep 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -5.58% | - |
| Sep 11, 2025 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 7.50% | 47 |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Sep 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Sep 3, 2025 | 38.00 | 40.40 | 38.00 | 40.40 | 40.40 | 4.12% | 30 |
| Sep 2, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 3.74% | 50 |
| Sep 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.56% | - |
| Aug 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 5.32% | - |
| Aug 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Aug 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Aug 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 8.09% | - |
| Aug 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Aug 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Aug 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Aug 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| Aug 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Aug 13, 2025 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | 0.53% | 40 |
| Aug 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.06% | 85 |
| Aug 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 7.65% | - |
| Aug 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Aug 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Aug 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.56% | - |
| Aug 5, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 7.03% | 52 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -8.87% | - |
| Aug 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| Jul 31, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Jul 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.48% | - |
| Jul 29, 2025 | 39.20 | 43.80 | 39.20 | 43.80 | 43.80 | 15.26% | 4,354 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Jul 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Jul 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -5.50% | - |
| Jul 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.71% | - |
| Jul 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Jul 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |