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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131	130	130	132.6	125.8	42,380
February 19, 2026	130.4	127.8	127.8	130.4	125.6	159,517
February 18, 2026	130	130.4	130.4	131	128.4	61,626
February 17, 2026	130	130	130	130	127.2	34,107
February 16, 2026	130	129.6	129.6	130	125.36	29,069
February 13, 2026	125.31	130	130	130	125.31	33,889
February 12, 2026	129.89	128.4	128.4	130.2	126.2	1.35M
February 11, 2026	130.4	130	130	131	129.2	114,883
February 10, 2026	132	131	131	132.33	129	99,550
February 09, 2026	130.2	130.6	130.6	133.2	129	177,966
February 06, 2026	130.4	129.4	129.4	130.6	126	627,626
February 05, 2026	123.4	126.6	126.6	129.4	123.2	292,093
February 04, 2026	119	122.8	122.8	122.8	116	5.32M
February 03, 2026	119	119	119	121.2	115.4	423,590
February 02, 2026	111.28	117.4	117.4	117.4	110.2	186,848
January 30, 2026	114	112	112	114	108.6	55,094
January 29, 2026	110	111.2	111.2	111.4	109	5.44M
January 28, 2026	108	109.2	109.2	112.6	108	1.77M
January 27, 2026	108	109.6	109.6	110.4	108	180,508
January 26, 2026	110	109.4	109.4	112.1	109	145,695
January 23, 2026	109.4	110	110	110	108	34,344
January 22, 2026	109.8	109	109	110.8	108.6	1.9M
January 21, 2026	110.2	109	109	110.8	107	191,489
January 20, 2026	110	109.8	109.8	110.72	106.8	79,626
January 19, 2026	113.52	110	110	113.52	109.28	314,717
January 16, 2026	111.56	112	112	112.6	110.2	12,834
January 15, 2026	106.6	110	110	114.2	106.6	1.66M
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

TT Electronics plc (TTG.L) LSE