TT Electronics plc - TTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	110.8	111.4	111.4	113	109.2	347,158
January 13, 2026	112	110.4	110.4	112.2	109.73	88,212
January 12, 2026	110.4	110	110	111.6	109	199,366
January 09, 2026	109.24	112	112	112.6	109.2	65,048
January 08, 2026	110.11	110.6	110.6	112.6	109.4	385,560
January 07, 2026	116.4	110.6	110.6	121	107.6	871,072
January 06, 2026	119.2	120	120	122	114.4	628,524
January 05, 2026	116.8	116	116	119.2	114	177,275
January 02, 2026	115	114.6	114.6	115.8	112.4	93,931
December 31, 2025	111	114.4	114.4	115.8	111	26,717
December 30, 2025	113.32	113.8	113.8	114.2	111.4	100,717
December 29, 2025	113	112.8	112.8	115	109.8	119,059
December 24, 2025	114.24	112.8	112.8	115.4	111	32,036
December 23, 2025	111.74	113	113	114.8	111.2	273,805
December 22, 2025	112.14	112	112	114.8	108.6	185,302
December 19, 2025	112.31	112.8	112.8	114.8	111	609,101
December 18, 2025	110.2	111.8	111.8	112.4	108.4	380,089
December 17, 2025	109.2	111.8	111.8	116.2	109.2	523,337
December 16, 2025	111.5	114	114	116.51	107.2	1.46M
December 15, 2025	105	106.4	106.4	117	101.6	2.08M
December 12, 2025	135.59	133.6	133.6	138	132	426,879
December 11, 2025	138	133	133	141	132.2	417,338
December 10, 2025	138	136.6	136.6	139.6	134	867,207
December 09, 2025	135	134	134	148	128.2	479,559
December 08, 2025	135	131.2	131.2	135	126.2	95,090
December 05, 2025	135	131.6	131.6	135	126.4	96,144
December 04, 2025	126	132	132	134.8	126	67,134
December 03, 2025	134.4	132.6	132.6	134.8	131.4	78,775
December 02, 2025	127.8	133	133	134.4	127.8	86,382
December 01, 2025	135	132.8	132.8	135	132.8	38,743
November 28, 2025	133.61	133.6	133.6	134.8	131.6	52,922
November 27, 2025	134.8	133.6	133.6	134.8	130.2	175,248
November 26, 2025	135	133.2	133.2	135	129.6	915,797
November 25, 2025	134	131.4	131.4	134	128.6	375,626
November 24, 2025	132.85	132.2	132.2	134.2	129.26	507,005
November 21, 2025	131.2	135.4	135.4	137	131.2	450,753
November 20, 2025	131.16	136	136	138.4	130.4	1.12M
November 19, 2025	139.2	133	133	142.8	128.2	1.57M
November 18, 2025	145	140	140	147.8	138	27.51M
November 17, 2025	141.4	141.6	141.6	144.8	141.4	800,514
November 14, 2025	150	142.4	142.4	150	142	1.12M
November 13, 2025	150	143.2	143.2	150	141.93	193,472
November 12, 2025	144.2	142.8	142.8	147.4	140.2	1.07M
November 11, 2025	150	142	142	150	142	472,749
November 10, 2025	148	146.6	146.6	149.2	146	230,949
November 07, 2025	149.6	148	148	151.2	147.38	4.31M
November 06, 2025	149	149.4	149.4	152	149	811,115
November 05, 2025	148	150	150	150	147	4.12M
November 04, 2025	150	149.6	149.6	153.6	148.8	8.48M
November 03, 2025	153	151.4	151.4	154	150.2	2.77M
October 31, 2025	151.6	154	154	154	149.28	7.64M
October 30, 2025	146	151.8	151.8	154.8	141.2	19.1M
October 29, 2025	98	94.8	94.8	98	93	232,990
October 28, 2025	98.8	95.2	95.2	98.8	93.1	52,988
October 27, 2025	97.7	93.9	93.9	98.7	93.5	81,378
October 24, 2025	97.9	97	97	97.9	93.4	55,290
October 23, 2025	98.7	96	96	98.9	93.1	147,561
October 22, 2025	93.1	95.1	95.1	97.6	93.1	198,005
October 21, 2025	96.7	94	94	97.6	93.4	329,045
October 20, 2025	97.4	95.5	95.5	98	93.2	208,258

TT Electronics plc (TTG.L) LSE