Comparing Back to the side-by-side chart ↗
TT Electronics Plc (TTG.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +13.6% vs the 50-day and +47.2% vs the 200-day average, 2.1% below the 52-week high and +99% off the 52-week low; a golden cross printed 54 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: TT Electronics Plc trades 13.6% above its 50-day and 47.2% above its 200-day moving average. (as of 2026-10-30)
TT Electronics designs and manufactures electronic components and subsystems for healthcare, aerospace and defence, and automation and electrification customers. It supplies power conversion units, electromagnetic coils and antennas, microelectronics, sensors, passive components and connectors, alongside contract manufacturing services such as circuit-board assembly and cable harnesses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TTG.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 198.60 | 199.12 | 194.00 | 195.00 | -1.71% | 596,731 |
| 2026-10-29 | 195.00 | 199.20 | 190.40 | 198.40 | +2.80% | 531,711 |
| 2026-10-28 | 191.80 | 194.80 | 189.20 | 193.00 | +1.47% | 390,555 |
| 2026-10-27 | 186.00 | 191.60 | 185.00 | 190.20 | +2.26% | 776,168 |
| 2026-10-26 | 186.00 | 187.00 | 184.80 | 186.00 | +0.32% | 613,863 |
| 2026-10-23 | 185.00 | 185.85 | 182.20 | 185.40 | +0.22% | 2,239,661 |
| 2026-10-22 | 185.20 | 186.00 | 183.00 | 185.00 | -0.54% | 766,712 |
| 2026-10-21 | 181.40 | 186.20 | 176.80 | 186.00 | +2.88% | 527,511 |
| 2026-10-20 | 186.00 | 186.00 | 175.20 | 180.80 | -0.44% | 333,772 |
| 2026-10-19 | 188.80 | 188.80 | 181.00 | 181.60 | -2.89% | 1,257,303 |
| 2026-10-16 | 190.40 | 190.80 | 186.80 | 187.00 | +0.75% | 205,177 |
| 2026-10-15 | 191.00 | 199.00 | 185.60 | 185.60 | +0.32% | 867,560 |
| 2026-10-14 | 184.00 | 185.00 | 179.60 | 185.00 | +1.20% | 289,265 |
| 2026-10-13 | 180.00 | 183.14 | 177.80 | 182.80 | +0.88% | 355,889 |
| 2026-10-12 | 184.00 | 184.00 | 175.60 | 181.20 | +0.11% | 241,841 |
| 2026-10-09 | 184.00 | 184.00 | 177.00 | 181.00 | +1.12% | 213,060 |
| 2026-10-08 | 185.00 | 187.00 | 177.00 | 179.00 | -4.99% | 400,763 |
| 2026-10-07 | 192.00 | 197.80 | 187.80 | 188.40 | -2.08% | 409,355 |
| 2026-10-06 | 189.00 | 194.00 | 188.40 | 192.40 | +2.45% | 630,734 |
| 2026-10-05 | 180.80 | 189.80 | 172.80 | 187.80 | +6.83% | 900,140 |
| 2026-10-02 | 175.00 | 176.20 | 171.60 | 175.80 | +0.46% | 1,014,032 |
| 2026-10-01 | 173.00 | 181.40 | 173.00 | 175.00 | -1.69% | 1,366,176 |
| 2026-09-30 | 171.60 | 180.00 | 171.60 | 178.00 | +1.48% | 389,830 |
| 2026-09-29 | 171.60 | 176.80 | 171.60 | 175.40 | +0.34% | 123,298 |
| 2026-09-28 | 178.00 | 180.34 | 174.80 | 174.80 | -1.80% | 269,006 |
| 2026-09-25 | 179.80 | 182.57 | 178.00 | 178.00 | -1.22% | 229,824 |
| 2026-09-24 | 178.00 | 182.80 | 173.80 | 180.20 | +1.69% | 319,116 |
| 2026-09-23 | 171.60 | 178.00 | 171.60 | 177.20 | +0.11% | 145,483 |
| 2026-09-22 | 171.60 | 178.40 | 171.60 | 177.00 | -0.56% | 219,189 |
| 2026-09-21 | 175.00 | 182.66 | 172.80 | 178.00 | +0.56% | 623,559 |
| 2026-09-18 | 166.80 | 177.00 | 166.80 | 177.00 | +1.03% | 442,175 |
| 2026-09-17 | 175.00 | 177.00 | 168.20 | 175.20 | +0.11% | 152,130 |
| 2026-09-16 | 170.60 | 175.10 | 167.60 | 175.00 | +2.58% | 362,262 |
| 2026-09-15 | 165.60 | 170.60 | 165.60 | 170.60 | +0.71% | 201,056 |
| 2026-09-14 | 166.40 | 176.00 | 166.27 | 169.40 | +0.71% | 314,135 |
| 2026-09-11 | 165.20 | 168.20 | 162.40 | 168.20 | +1.82% | 249,523 |
| 2026-09-10 | 160.00 | 166.40 | 160.00 | 165.20 | +1.98% | 365,664 |
| 2026-09-09 | 162.00 | 165.28 | 154.00 | 162.00 | -0.61% | 541,707 |
| 2026-09-08 | 159.00 | 163.00 | 150.80 | 163.00 | +2.64% | 536,492 |
| 2026-09-07 | 151.40 | 158.80 | 150.00 | 158.80 | +4.89% | 1,632,929 |
| 2026-09-04 | 151.40 | 155.00 | 144.00 | 151.40 | +0.66% | 502,622 |
| 2026-09-03 | 149.40 | 151.80 | 146.20 | 150.40 | +0.67% | 968,289 |
| 2026-09-02 | 151.00 | 155.00 | 146.00 | 149.40 | +10.67% | 3,933,199 |
| 2026-09-01 | 135.00 | 141.40 | 134.77 | 135.00 | -0.74% | 988,527 |
| 2026-08-28 | 135.40 | 138.00 | 134.74 | 136.00 | +0.74% | 28,345 |
| 2026-08-27 | 135.00 | 141.80 | 135.00 | 135.00 | +0.00% | 78,046 |
| 2026-08-26 | 138.00 | 138.20 | 135.00 | 135.00 | +0.00% | 16,026 |
| 2026-08-25 | 133.40 | 136.00 | 133.40 | 135.00 | +0.00% | 114,167 |
| 2026-08-24 | 135.00 | 137.80 | 135.00 | 135.00 | -0.44% | 107,243 |
| 2026-08-21 | 135.00 | 139.80 | 135.00 | 135.60 | +0.44% | 64,657 |
| 2026-08-20 | 135.00 | 139.60 | 135.00 | 135.00 | -0.74% | 415,109 |
| 2026-08-19 | 135.20 | 139.80 | 135.00 | 136.00 | +0.74% | 137,272 |
| 2026-08-18 | 140.00 | 140.00 | 135.00 | 135.00 | -1.46% | 68,794 |
| 2026-08-17 | 139.00 | 142.27 | 135.20 | 137.00 | -0.44% | 170,492 |
| 2026-08-14 | 139.40 | 139.40 | 135.00 | 137.60 | +0.44% | 24,384 |
| 2026-08-13 | 139.20 | 139.20 | 135.20 | 137.00 | +0.74% | 50,182 |
| 2026-08-12 | 133.00 | 139.20 | 133.00 | 136.00 | -1.45% | 237,645 |
| 2026-08-11 | 134.20 | 139.20 | 134.20 | 138.00 | +2.99% | 223,778 |
| 2026-08-10 | 139.80 | 139.80 | 134.00 | 134.00 | -4.29% | 96,102 |
| 2026-08-07 | 134.80 | 141.60 | 127.20 | 140.00 | +6.87% | 77,458 |
| 2026-08-06 | 129.60 | 133.00 | 128.00 | 131.00 | +1.08% | 479,765 |
| 2026-08-05 | 127.00 | 129.60 | 127.00 | 129.60 | +0.00% | 45,763 |
| 2026-08-04 | 130.00 | 130.00 | 127.20 | 129.60 | +1.57% | 210,236 |
| 2026-08-03 | 125.80 | 129.20 | 122.40 | 127.60 | +0.63% | 170,755 |
| 2026-07-31 | 130.00 | 130.00 | 125.80 | 126.80 | -2.46% | 54,014 |
| 2026-07-30 | 129.00 | 130.00 | 126.00 | 130.00 | +1.72% | 39,276 |
| 2026-07-29 | 124.40 | 129.22 | 124.00 | 127.80 | +3.90% | 196,193 |
| 2026-07-28 | 128.00 | 130.00 | 122.00 | 123.00 | -5.38% | 184,637 |
| 2026-07-27 | 123.00 | 136.98 | 117.00 | 130.00 | +10.17% | 533,243 |
| 2026-07-24 | 118.00 | 122.20 | 117.60 | 118.00 | +0.00% | 142,380 |
| 2026-07-23 | 122.00 | 122.40 | 116.80 | 118.00 | +0.00% | 237,163 |
| 2026-07-22 | 118.00 | 119.63 | 116.75 | 118.00 | +0.51% | 86,838 |
| 2026-07-21 | 117.00 | 121.80 | 116.20 | 117.40 | -0.68% | 137,307 |
| 2026-07-20 | 116.00 | 121.80 | 116.00 | 118.20 | +2.43% | 138,763 |
| 2026-07-17 | 116.00 | 117.40 | 115.00 | 115.40 | -0.52% | 10,252,421 |
| 2026-07-16 | 113.80 | 119.20 | 113.80 | 116.00 | -0.85% | 1,003,784 |
| 2026-07-15 | 116.00 | 120.80 | 116.00 | 117.00 | +0.86% | 50,446 |
| 2026-07-14 | 117.00 | 119.80 | 112.60 | 116.00 | -1.69% | 20,702 |
| 2026-07-13 | 117.80 | 118.00 | 116.80 | 118.00 | +0.00% | 39,529 |
| 2026-07-10 | 117.60 | 119.20 | 117.60 | 118.00 | +0.00% | 27,082 |
| 2026-07-09 | 118.00 | 119.20 | 115.00 | 118.00 | +0.00% | 93,109 |
| 2026-07-08 | 118.00 | 118.00 | 116.00 | 118.00 | +0.85% | 127,856 |
| 2026-07-07 | 118.00 | 118.00 | 116.00 | 117.00 | -0.68% | 124,170 |
| 2026-07-06 | 116.00 | 118.00 | 112.80 | 117.80 | +0.68% | 24,617 |
| 2026-07-03 | 116.40 | 118.00 | 116.00 | 117.00 | -1.52% | 5,569,132 |
| 2026-07-02 | 116.00 | 118.80 | 115.00 | 118.80 | +2.06% | 2,588,301 |
| 2026-07-01 | 114.60 | 116.40 | 114.00 | 116.40 | +0.69% | 262,495 |
| 2026-06-30 | 116.80 | 116.80 | 112.80 | 115.60 | -1.20% | 699,296 |
| 2026-06-29 | 116.00 | 117.00 | 114.60 | 117.00 | +0.86% | 34,987 |
| 2026-06-26 | 114.00 | 116.40 | 114.00 | 116.00 | +1.75% | 39,450 |
| 2026-06-25 | 115.80 | 116.40 | 114.00 | 114.00 | -1.38% | 14,435 |
| 2026-06-24 | 114.00 | 116.40 | 114.00 | 115.60 | -0.69% | 31,828 |
| 2026-06-23 | 112.80 | 116.40 | 112.20 | 116.40 | +2.28% | 75,460 |
| 2026-06-22 | 113.00 | 116.40 | 113.00 | 113.80 | -1.56% | 136,734 |
| 2026-06-19 | 113.00 | 116.80 | 113.00 | 115.60 | +0.35% | 97,710 |
| 2026-06-18 | 115.40 | 117.00 | 113.00 | 115.20 | -1.54% | 26,253 |
| 2026-06-17 | 115.60 | 117.00 | 115.00 | 117.00 | +0.00% | 54,264 |
| 2026-06-16 | 119.80 | 119.80 | 113.20 | 117.00 | -1.68% | 39,099 |
| 2026-06-15 | 120.00 | 120.00 | 114.87 | 119.00 | +0.85% | 391,886 |
| 2026-06-12 | 120.00 | 120.00 | 114.00 | 118.00 | +0.68% | 7,826 |
| 2026-06-11 | 117.00 | 117.80 | 115.60 | 117.20 | +0.17% | 174,055 |
| 2026-06-10 | 116.80 | 117.60 | 113.20 | 117.00 | -0.34% | 353,459 |
| 2026-06-09 | 118.00 | 122.20 | 114.00 | 117.40 | +1.56% | 1,323,525 |
| 2026-06-08 | 115.80 | 122.20 | 114.00 | 115.60 | -0.69% | 61,431 |
| 2026-06-05 | 119.00 | 122.20 | 115.60 | 116.40 | +0.69% | 63,784 |
| 2026-06-04 | 119.00 | 119.00 | 115.60 | 115.60 | -0.34% | 43,131 |
| 2026-06-03 | 117.20 | 120.00 | 115.95 | 116.00 | -2.52% | 25,004 |
| 2026-06-02 | 122.40 | 122.40 | 116.40 | 119.00 | +0.85% | 141,339 |
| 2026-06-01 | 119.00 | 121.20 | 116.00 | 118.00 | +0.00% | 222,014 |
| 2026-05-29 | 118.00 | 119.60 | 117.40 | 118.00 | +0.00% | 107,706 |
| 2026-05-28 | 117.60 | 118.80 | 117.00 | 118.00 | +0.00% | 133,248 |
| 2026-05-27 | 119.00 | 120.80 | 117.00 | 118.00 | +0.00% | 252,707 |
| 2026-05-26 | 118.80 | 120.77 | 115.20 | 118.00 | +0.00% | 746,644 |
| 2026-05-22 | 118.20 | 118.40 | 113.20 | 118.00 | +0.00% | 49,827 |
| 2026-05-21 | 117.00 | 119.80 | 117.00 | 118.00 | +0.85% | 74,636 |
| 2026-05-20 | 115.20 | 119.80 | 113.00 | 117.00 | +1.21% | 171,157 |
| 2026-05-19 | 118.40 | 118.80 | 115.60 | 115.60 | -1.03% | 20,913 |
| 2026-05-18 | 116.60 | 118.80 | 116.03 | 116.80 | -1.02% | 46,492 |
| 2026-05-15 | 118.00 | 118.60 | 114.80 | 118.00 | +0.00% | 636,662 |
| 2026-05-14 | 118.00 | 120.20 | 116.61 | 118.00 | +0.00% | 92,032 |
| 2026-05-13 | 118.40 | 121.40 | 116.20 | 118.00 | +1.72% | 82,478 |
| 2026-05-12 | 115.00 | 120.00 | 115.00 | 116.00 | -1.69% | 119,905 |
| 2026-05-11 | 118.00 | 122.00 | 115.00 | 118.00 | +0.00% | 1,504,039 |
| 2026-05-08 | 123.60 | 123.60 | 116.87 | 118.00 | +0.34% | 117,206 |
| 2026-05-07 | 117.60 | 120.00 | 117.60 | 117.60 | -0.34% | 95,329 |
| 2026-05-06 | 123.40 | 123.40 | 117.00 | 118.00 | +0.51% | 69,143 |
| 2026-05-05 | 118.00 | 121.40 | 115.20 | 117.40 | +2.09% | 246,414 |
| 2026-05-01 | 117.40 | 123.40 | 115.00 | 115.00 | -3.04% | 112,092 |
| 2026-04-30 | 120.00 | 121.40 | 115.00 | 118.60 | -0.34% | 96,833 |
| 2026-04-29 | 117.00 | 123.00 | 116.60 | 119.00 | +1.36% | 69,433 |
| 2026-04-28 | 116.00 | 121.00 | 115.20 | 117.40 | -1.34% | 7,035 |
| 2026-04-27 | 117.00 | 123.40 | 115.00 | 119.00 | +1.71% | 122,603 |
| 2026-04-24 | 115.20 | 122.80 | 113.80 | 117.00 | +0.00% | 85,936 |
| 2026-04-23 | 120.00 | 120.00 | 115.20 | 117.00 | -0.85% | 27,890 |
| 2026-04-22 | 115.20 | 120.20 | 115.20 | 118.00 | -0.84% | 1,029,069 |
| 2026-04-21 | 117.20 | 120.72 | 117.00 | 119.00 | +1.71% | 67,755 |
| 2026-04-20 | 119.00 | 119.00 | 115.20 | 117.00 | -1.68% | 54,737 |
| 2026-04-17 | 117.80 | 124.00 | 116.20 | 119.00 | +0.85% | 49,182 |
| 2026-04-16 | 117.00 | 120.00 | 116.00 | 118.00 | -1.67% | 82,526 |
| 2026-04-15 | 119.00 | 122.00 | 115.40 | 120.00 | +0.00% | 454,974 |
| 2026-04-14 | 121.20 | 124.00 | 117.20 | 120.00 | +0.00% | 83,255 |
| 2026-04-13 | 116.20 | 123.80 | 115.20 | 120.00 | +3.45% | 92,949 |
| 2026-04-10 | 118.80 | 123.60 | 115.20 | 116.00 | -1.69% | 32,512 |
| 2026-04-09 | 118.40 | 124.00 | 117.00 | 118.00 | -0.34% | 90,869 |
| 2026-04-08 | 117.20 | 124.00 | 117.00 | 118.40 | +1.20% | 142,110 |
| 2026-04-07 | 122.00 | 124.00 | 117.00 | 117.00 | -2.50% | 79,347 |
| 2026-04-02 | 117.00 | 124.40 | 116.11 | 120.00 | +1.35% | 112,068 |
| 2026-04-01 | 119.80 | 124.80 | 116.00 | 118.40 | +1.20% | 117,825 |
| 2026-03-31 | 110.00 | 124.40 | 110.00 | 117.00 | +2.27% | 240,430 |
| 2026-03-30 | 107.40 | 114.60 | 107.40 | 114.40 | +4.00% | 39,274 |
| 2026-03-27 | 109.20 | 114.20 | 108.00 | 110.00 | +0.00% | 102,678 |
| 2026-03-26 | 105.80 | 114.80 | 105.80 | 110.00 | +0.36% | 45,407 |
| 2026-03-25 | 108.40 | 114.00 | 105.73 | 109.60 | +5.38% | 116,989 |
| 2026-03-24 | 104.40 | 106.20 | 102.12 | 104.00 | +0.97% | 148,647 |
| 2026-03-23 | 102.60 | 107.40 | 98.00 | 103.00 | -1.90% | 296,065 |
| 2026-03-20 | 113.20 | 113.20 | 105.00 | 105.00 | -7.08% | 406,188 |
| 2026-03-19 | 112.00 | 114.60 | 112.00 | 113.00 | +0.00% | 46,347 |
| 2026-03-18 | 117.80 | 118.00 | 113.00 | 113.00 | -1.74% | 1,053,900 |
| 2026-03-17 | 121.00 | 121.00 | 112.09 | 115.00 | +0.00% | 332,809 |
| 2026-03-16 | 117.20 | 120.80 | 114.40 | 115.00 | -3.20% | 153,951 |
| 2026-03-13 | 113.40 | 122.80 | 113.40 | 118.80 | +3.30% | 27,353 |
| 2026-03-12 | 112.80 | 122.80 | 112.80 | 115.00 | +2.13% | 216,917 |
| 2026-03-11 | 116.00 | 122.80 | 112.60 | 112.60 | -2.60% | 85,192 |
| 2026-03-10 | 119.00 | 122.80 | 115.20 | 115.60 | +0.52% | 64,600 |
| 2026-03-09 | 116.00 | 118.80 | 113.20 | 115.00 | -1.20% | 515,917 |
| 2026-03-06 | 119.00 | 122.80 | 116.40 | 116.40 | -0.68% | 35,171 |
| 2026-03-05 | 117.00 | 119.00 | 115.43 | 117.20 | -2.33% | 21,065 |
| 2026-03-04 | 120.00 | 122.80 | 115.20 | 120.00 | +4.35% | 54,877 |
| 2026-03-03 | 115.20 | 122.80 | 115.00 | 115.00 | -4.17% | 74,025 |
| 2026-03-02 | 117.80 | 120.00 | 115.00 | 120.00 | +0.00% | 77,839 |
| 2026-02-27 | 118.00 | 127.80 | 118.00 | 120.00 | -0.83% | 1,020,971 |
| 2026-02-26 | 121.00 | 124.40 | 120.00 | 121.00 | -0.66% | 148,160 |
| 2026-02-25 | 126.00 | 128.20 | 121.00 | 121.80 | -1.46% | 40,458 |
| 2026-02-24 | 125.00 | 129.00 | 121.65 | 123.60 | -1.12% | 143,221 |
| 2026-02-23 | 130.20 | 130.20 | 125.00 | 125.00 | -3.85% | 52,862 |
| 2026-02-20 | 131.00 | 132.60 | 125.80 | 130.00 | +1.72% | 42,380 |
| 2026-02-19 | 130.40 | 130.40 | 125.60 | 127.80 | -1.99% | 159,517 |
| 2026-02-18 | 130.00 | 131.00 | 128.40 | 130.40 | +0.31% | 61,626 |
| 2026-02-17 | 127.20 | 130.00 | 127.20 | 130.00 | +0.31% | 34,105 |
| 2026-02-16 | 130.00 | 130.00 | 125.36 | 129.60 | -0.31% | 29,067 |
| 2026-02-13 | 129.60 | 130.00 | 125.31 | 130.00 | +1.25% | 33,889 |
| 2026-02-12 | 129.00 | 130.20 | 126.20 | 128.40 | -1.23% | 1,352,198 |
| 2026-02-11 | 130.40 | 131.00 | 129.20 | 130.00 | -0.76% | 114,883 |
| 2026-02-10 | 130.00 | 132.33 | 129.00 | 131.00 | +0.31% | 99,550 |
| 2026-02-09 | 130.20 | 133.20 | 129.00 | 130.60 | +0.93% | 177,966 |
| 2026-02-06 | 130.40 | 130.60 | 126.00 | 129.40 | +2.21% | 627,626 |
| 2026-02-05 | 123.40 | 129.40 | 123.20 | 126.60 | +3.09% | 292,093 |
| 2026-02-04 | 119.00 | 122.80 | 116.00 | 122.80 | +3.19% | 5,321,994 |
| 2026-02-03 | 119.00 | 121.20 | 115.40 | 119.00 | +1.36% | 423,591 |
| 2026-02-02 | 114.00 | 117.40 | 110.20 | 117.40 | +4.82% | 186,848 |
| 2026-01-30 | 114.00 | 114.00 | 108.60 | 112.00 | +0.72% | 55,094 |
| 2026-01-29 | 110.00 | 111.40 | 109.00 | 111.20 | +1.83% | 5,438,861 |
| 2026-01-28 | 108.00 | 112.60 | 108.00 | 109.20 | -0.36% | 1,771,738 |
| 2026-01-27 | 108.00 | 110.40 | 108.00 | 109.60 | +0.18% | 180,507 |
| 2026-01-26 | 110.00 | 112.10 | 109.00 | 109.40 | -0.55% | 145,694 |
| 2026-01-23 | 109.40 | 110.00 | 108.00 | 110.00 | +0.92% | 34,344 |
| 2026-01-22 | 109.80 | 110.80 | 108.60 | 109.00 | +0.00% | 1,227,653 |
| 2026-01-21 | 110.20 | 110.80 | 107.00 | 109.00 | -0.73% | 191,489 |
| 2026-01-20 | 110.00 | 110.72 | 106.80 | 109.80 | -0.18% | 79,626 |
| 2026-01-19 | 111.60 | 113.52 | 109.28 | 110.00 | -1.43% | 314,717 |
| 2026-01-16 | 111.00 | 112.60 | 110.20 | 111.60 | +1.45% | 86,023 |
| 2026-01-15 | 106.60 | 114.20 | 106.60 | 110.00 | -1.26% | 1,668,698 |
| 2026-01-14 | 110.40 | 113.00 | 109.20 | 111.40 | +0.91% | 347,158 |
| 2026-01-13 | 112.00 | 112.20 | 109.73 | 110.40 | +0.36% | 88,213 |
| 2026-01-12 | 110.40 | 111.60 | 109.00 | 110.00 | -1.79% | 199,365 |
| 2026-01-09 | 110.00 | 112.60 | 109.20 | 112.00 | +1.27% | 65,048 |
| 2026-01-08 | 110.80 | 112.60 | 109.40 | 110.60 | +0.00% | 385,559 |
| 2026-01-07 | 119.00 | 121.00 | 107.60 | 110.60 | -7.83% | 821,072 |
| 2026-01-06 | 119.20 | 122.00 | 114.40 | 120.00 | +3.45% | 628,522 |
| 2026-01-05 | 116.80 | 119.20 | 114.00 | 116.00 | -1.69% | 177,274 |
| 2026-01-02 | 115.00 | 118.00 | 112.40 | 118.00 | +3.15% | 3,202,314 |
| 2025-12-31 | 111.00 | 115.80 | 111.00 | 114.40 | +0.53% | 26,717 |
| 2025-12-30 | 113.00 | 114.20 | 111.40 | 113.80 | +0.89% | 100,717 |
| 2025-12-29 | 113.00 | 115.00 | 109.80 | 112.80 | +0.00% | 119,059 |
| 2025-12-24 | 112.80 | 115.40 | 111.00 | 112.80 | -0.18% | 32,036 |
| 2025-12-23 | 111.20 | 114.80 | 111.20 | 113.00 | +0.89% | 273,805 |
| 2025-12-22 | 111.00 | 114.80 | 108.60 | 112.00 | -0.71% | 185,302 |
| 2025-12-19 | 112.00 | 114.80 | 111.00 | 112.80 | +0.89% | 609,102 |
| 2025-12-18 | 111.60 | 112.40 | 108.40 | 111.80 | +0.00% | 380,089 |
| 2025-12-17 | 109.20 | 116.20 | 109.20 | 111.80 | -1.93% | 523,337 |
| 2025-12-16 | 111.40 | 116.51 | 107.20 | 114.00 | +7.14% | 1,418,229 |
| 2025-12-15 | 105.00 | 117.00 | 101.60 | 106.40 | -19.64% | 2,084,441 |
| 2025-12-12 | 135.00 | 138.00 | 132.00 | 132.40 | -0.45% | 462,000 |
| 2025-12-11 | 138.00 | 141.00 | 132.20 | 133.00 | -2.64% | 417,338 |
| 2025-12-10 | 138.00 | 139.60 | 134.00 | 136.60 | +1.94% | 867,207 |
| 2025-12-09 | 135.00 | 148.00 | 128.20 | 134.00 | +2.13% | 479,559 |
| 2025-12-08 | 135.00 | 135.00 | 126.20 | 131.20 | -0.30% | 95,087 |
| 2025-12-05 | 135.00 | 135.00 | 126.40 | 131.60 | -0.30% | 96,144 |
| 2025-12-04 | 126.00 | 134.80 | 126.00 | 132.00 | -0.45% | 67,134 |
| 2025-12-03 | 134.40 | 134.80 | 131.40 | 132.60 | -0.30% | 78,775 |
| 2025-12-02 | 127.80 | 134.40 | 127.80 | 133.00 | +0.15% | 86,382 |
| 2025-12-01 | 135.00 | 135.00 | 132.80 | 132.80 | -0.60% | 38,741 |
| 2025-11-28 | 132.80 | 134.80 | 131.60 | 133.60 | +0.00% | 52,922 |
| 2025-11-27 | 132.80 | 134.80 | 130.20 | 133.60 | +0.30% | 175,248 |
| 2025-11-26 | 135.00 | 135.00 | 129.60 | 133.20 | +1.37% | 888,797 |
| 2025-11-25 | 134.00 | 134.00 | 128.60 | 131.40 | -0.61% | 375,625 |
| 2025-11-24 | 132.00 | 134.20 | 129.26 | 132.20 | -2.36% | 507,004 |
| 2025-11-21 | 131.20 | 137.00 | 131.20 | 135.40 | -0.44% | 469,194 |
| 2025-11-20 | 133.00 | 138.40 | 130.40 | 136.00 | +2.26% | 1,118,566 |
| 2025-11-19 | 139.20 | 142.80 | 128.20 | 133.00 | -5.00% | 1,570,273 |
| 2025-11-18 | 145.00 | 149.00 | 138.00 | 140.00 | -1.13% | 27,508,211 |
| 2025-11-17 | 141.40 | 144.80 | 141.40 | 141.60 | -0.56% | 800,512 |
| 2025-11-14 | 150.00 | 150.00 | 142.00 | 142.40 | -0.56% | 1,123,922 |
| 2025-11-13 | 150.00 | 150.00 | 141.93 | 143.20 | +0.28% | 193,475 |
| 2025-11-12 | 144.20 | 147.40 | 140.20 | 142.80 | +0.56% | 1,074,835 |
| 2025-11-11 | 150.00 | 150.00 | 142.00 | 142.00 | -3.14% | 472,750 |
| 2025-11-10 | 148.00 | 149.20 | 146.00 | 146.60 | -0.95% | 230,946 |
| 2025-11-07 | 149.60 | 151.20 | 147.38 | 148.00 | -0.94% | 4,313,198 |
| 2025-11-06 | 149.00 | 152.00 | 149.00 | 149.40 | -0.40% | 811,115 |
| 2025-11-05 | 148.00 | 150.00 | 147.00 | 150.00 | +0.27% | 4,117,749 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.53%). Worst month: Dec (-5.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is TT Electronics Plc's (TTG.L) latest close?
195.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is TTG.L's 52-week high and low?
199.20 high and 98.00 low over the trailing 52 weeks, as of 2026-10-30.
What is TT Electronics Plc's strongest and weakest month historically?
Historically, TTG.L's strongest calendar month has been Nov (average +15.53%) and its weakest Dec (average -5.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TTG.L?
Uptrend stack intact: Trades +13.6% vs the 50-day and +47.2% vs the 200-day average, 2.1% below the 52-week high and +99% off the 52-week low; a golden cross printed 54 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TTG.L above its 50-day and 200-day moving averages?
TT Electronics Plc trades 13.6% above its 50-day and 47.2% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.