Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,058.87 -873.68 (-1.39%) CMC Crypto 200
1,334.27 -10.24 (-0.76%)
TT Electronics plc (TTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 147.90 | 148.50 | 145.00 | 146.00 | 146.00 | 26,024 |
| 01 Jul 2024 | 145.00 | 149.50 | 145.00 | 148.00 | 148.00 | 529,901 |
| 28 Jun 2024 | 145.50 | 151.50 | 143.50 | 146.00 | 146.00 | 92,163 |
| 27 Jun 2024 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 127,808 |
| 26 Jun 2024 | 149.50 | 151.00 | 144.68 | 148.50 | 148.50 | 279,056 |
| 25 Jun 2024 | 155.00 | 155.00 | 149.00 | 151.50 | 151.50 | 241,075 |
| 24 Jun 2024 | 154.00 | 157.56 | 152.00 | 152.00 | 152.00 | 525,606 |
| 21 Jun 2024 | 159.00 | 159.00 | 152.50 | 154.50 | 154.50 | 39,559 |
| 20 Jun 2024 | 155.00 | 159.50 | 152.50 | 153.50 | 153.50 | 51,988 |
| 19 Jun 2024 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 41,525 |
| 18 Jun 2024 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 500,783 |
| 17 Jun 2024 | 156.50 | 159.50 | 153.35 | 157.50 | 157.50 | 145,372 |
| 14 Jun 2024 | 150.00 | 155.50 | 150.00 | 152.50 | 152.50 | 280,688 |
| 13 Jun 2024 | 150.50 | 153.50 | 149.50 | 149.50 | 149.50 | 106,686 |
| 12 Jun 2024 | 149.00 | 152.47 | 149.00 | 151.00 | 151.00 | 241,742 |
| 11 Jun 2024 | 150.00 | 151.05 | 148.65 | 150.00 | 150.00 | 261,723 |
| 10 Jun 2024 | 153.50 | 156.50 | 149.50 | 150.00 | 150.00 | 187,876 |
| 07 Jun 2024 | 149.00 | 156.50 | 149.00 | 154.00 | 154.00 | 265,271 |
| 06 Jun 2024 | 151.50 | 154.00 | 149.00 | 154.00 | 154.00 | 335,111 |
| 05 Jun 2024 | 150.00 | 151.50 | 148.50 | 150.00 | 150.00 | 603,523 |
| 04 Jun 2024 | 151.50 | 156.07 | 150.00 | 150.00 | 150.00 | 279,651 |
| 03 Jun 2024 | 151.00 | 155.50 | 151.00 | 151.50 | 151.50 | 283,111 |
| 31 May 2024 | 153.00 | 153.93 | 150.00 | 150.00 | 150.00 | 473,247 |
| 30 May 2024 | 156.00 | 160.00 | 151.50 | 151.50 | 151.50 | 555,430 |
| 29 May 2024 | 156.00 | 161.00 | 156.00 | 159.50 | 159.50 | 136,445 |
| 28 May 2024 | 159.00 | 165.50 | 158.50 | 161.50 | 161.50 | 294,230 |
| 24 May 2024 | 159.00 | 163.00 | 159.00 | 161.50 | 161.50 | 47,256 |
| 23 May 2024 | 156.00 | 162.87 | 156.00 | 161.50 | 161.50 | 107,251 |
| 22 May 2024 | 156.00 | 162.58 | 156.00 | 162.50 | 162.50 | 216,411 |
| 21 May 2024 | 154.00 | 162.00 | 154.00 | 157.00 | 157.00 | 213,210 |
| 20 May 2024 | 154.00 | 162.50 | 154.00 | 154.50 | 154.50 | 71,124 |
| 17 May 2024 | 158.50 | 162.00 | 154.00 | 158.00 | 158.00 | 293,010 |
| 16 May 2024 | 153.00 | 161.50 | 153.00 | 153.00 | 153.00 | 294,056 |
| 15 May 2024 | 153.50 | 159.50 | 153.50 | 153.50 | 153.50 | 193,625 |
| 14 May 2024 | 155.50 | 158.50 | 153.00 | 154.00 | 154.00 | 1,003,409 |
| 13 May 2024 | 161.00 | 161.00 | 155.99 | 157.00 | 157.00 | 200,431 |
| 10 May 2024 | 167.00 | 172.50 | 156.38 | 159.00 | 159.00 | 623,726 |
| 09 May 2024 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 181,656 |
| 08 May 2024 | 173.50 | 175.00 | 167.77 | 169.00 | 169.00 | 432,701 |
| 07 May 2024 | 176.50 | 183.50 | 168.75 | 169.50 | 169.50 | 385,247 |
| 03 May 2024 | 179.00 | 183.50 | 175.00 | 175.00 | 175.00 | 177,688 |
| 02 May 2024 | 184.00 | 184.00 | 178.09 | 179.00 | 179.00 | 151,176 |
| 01 May 2024 | 180.00 | 182.98 | 177.13 | 179.00 | 179.00 | 246,563 |
| 30 Apr 2024 | 179.00 | 179.00 | 173.00 | 178.50 | 178.50 | 276,320 |
| 29 Apr 2024 | 169.50 | 179.50 | 169.50 | 175.50 | 175.50 | 70,129 |
| 26 Apr 2024 | 173.00 | 177.59 | 170.00 | 176.00 | 176.00 | 195,378 |
| 25 Apr 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 203,857 |
| 24 Apr 2024 | 166.50 | 176.80 | 165.00 | 176.50 | 176.50 | 495,522 |
| 23 Apr 2024 | 169.00 | 169.00 | 160.50 | 168.00 | 168.00 | 59,002 |
| 22 Apr 2024 | 163.50 | 169.50 | 163.50 | 167.50 | 167.50 | 95,680 |
| 19 Apr 2024 | 165.00 | 170.78 | 164.55 | 166.50 | 166.50 | 293,711 |
| 18 Apr 2024 | 163.50 | 171.50 | 159.00 | 167.00 | 167.00 | 222,781 |
| 17 Apr 2024 | 159.50 | 163.50 | 159.00 | 163.00 | 163.00 | 320,228 |
| 16 Apr 2024 | 160.00 | 162.00 | 155.00 | 160.00 | 160.00 | 696,259 |
| 15 Apr 2024 | 158.00 | 160.58 | 155.50 | 159.50 | 159.50 | 343,329 |
| 12 Apr 2024 | 155.50 | 157.50 | 153.53 | 155.50 | 155.50 | 79,391 |
| 11 Apr 2024 | 152.00 | 156.50 | 151.80 | 155.50 | 155.50 | 153,248 |
| 11 Apr 2024 | 4.65 Dividend | |||||
| 10 Apr 2024 | 151.00 | 160.00 | 151.00 | 155.00 | 150.35 | 94,270 |
| 09 Apr 2024 | 153.00 | 157.00 | 151.50 | 153.50 | 148.90 | 192,368 |
| 08 Apr 2024 | 158.00 | 158.50 | 151.50 | 154.50 | 149.87 | 155,065 |
| 05 Apr 2024 | 154.50 | 162.00 | 153.00 | 154.00 | 149.38 | 266,309 |
| 04 Apr 2024 | 163.50 | 161.50 | 159.50 | 159.50 | 154.72 | 212,351 |
| 03 Apr 2024 | 159.50 | 163.00 | 156.30 | 159.00 | 154.23 | 158,858 |
| 02 Apr 2024 | 160.00 | 162.00 | 151.48 | 160.50 | 155.68 | 2,287,291 |
| 28 Mar 2024 | 154.00 | 159.00 | 152.00 | 158.60 | 153.84 | 324,043 |
| 27 Mar 2024 | 161.00 | 161.00 | 154.19 | 157.00 | 152.29 | 661,579 |
| 26 Mar 2024 | 160.80 | 160.80 | 150.20 | 160.40 | 155.59 | 208,385 |
| 25 Mar 2024 | 160.00 | 160.00 | 150.20 | 160.00 | 155.20 | 76,116 |
| 22 Mar 2024 | 153.40 | 156.00 | 153.40 | 155.00 | 150.35 | 1,307,060 |
| 21 Mar 2024 | 153.80 | 160.40 | 152.00 | 154.20 | 149.57 | 82,770 |
| 20 Mar 2024 | 153.20 | 160.80 | 151.40 | 153.80 | 149.19 | 558,868 |
| 19 Mar 2024 | 157.00 | 160.00 | 150.80 | 156.00 | 151.32 | 1,833,870 |
| 18 Mar 2024 | 157.00 | 158.00 | 150.20 | 155.60 | 150.93 | 181,388 |
| 15 Mar 2024 | 157.80 | 159.80 | 152.93 | 156.80 | 152.10 | 1,032,223 |
| 14 Mar 2024 | 154.00 | 156.00 | 150.00 | 154.00 | 149.38 | 188,978 |
| 13 Mar 2024 | 151.80 | 153.80 | 147.00 | 153.40 | 148.80 | 518,389 |
| 12 Mar 2024 | 151.20 | 152.20 | 147.00 | 149.60 | 145.11 | 502,694 |
| 11 Mar 2024 | 153.00 | 154.20 | 148.00 | 150.00 | 145.50 | 631,188 |
| 08 Mar 2024 | 148.00 | 160.22 | 147.91 | 154.60 | 149.96 | 815,620 |
| 07 Mar 2024 | 145.20 | 152.49 | 145.00 | 149.00 | 144.53 | 1,707,089 |
| 06 Mar 2024 | 140.60 | 141.22 | 138.60 | 139.80 | 135.61 | 145,473 |
| 05 Mar 2024 | 141.40 | 141.80 | 139.60 | 139.80 | 135.61 | 188,358 |
| 04 Mar 2024 | 134.00 | 141.80 | 133.60 | 141.80 | 137.55 | 2,409,608 |
| 01 Mar 2024 | 137.00 | 137.00 | 135.00 | 135.20 | 131.14 | 320,572 |
| 29 Feb 2024 | 138.20 | 138.20 | 134.60 | 136.00 | 131.92 | 304,837 |
| 28 Feb 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 133.86 | 218,253 |
| 27 Feb 2024 | 143.20 | 144.00 | 139.00 | 140.00 | 135.80 | 546,968 |
| 26 Feb 2024 | 143.20 | 144.55 | 141.60 | 142.60 | 138.32 | 235,032 |
| 23 Feb 2024 | 146.00 | 149.80 | 141.38 | 144.00 | 139.68 | 157,640 |
| 22 Feb 2024 | 150.20 | 150.20 | 145.00 | 145.20 | 140.84 | 99,874 |
| 21 Feb 2024 | 149.00 | 150.00 | 148.00 | 148.80 | 144.34 | 154,231 |
| 20 Feb 2024 | 148.40 | 155.00 | 148.40 | 150.00 | 145.50 | 53,027 |
| 19 Feb 2024 | 150.40 | 156.80 | 150.34 | 150.40 | 145.89 | 13,727 |
| 16 Feb 2024 | 151.00 | 156.80 | 150.00 | 151.60 | 147.05 | 181,899 |
| 15 Feb 2024 | 150.20 | 154.60 | 148.00 | 154.60 | 149.96 | 559,517 |
| 14 Feb 2024 | 152.00 | 156.80 | 150.50 | 152.80 | 148.22 | 98,063 |
| 13 Feb 2024 | 150.00 | 154.80 | 150.00 | 152.00 | 147.44 | 122,119 |
| 12 Feb 2024 | 156.40 | 156.40 | 150.00 | 156.40 | 151.71 | 17,932 |
| 09 Feb 2024 | 150.20 | 154.80 | 149.20 | 153.40 | 148.80 | 78,295 |
| *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.