Register for streaming realtime charts, analysis tools, and prices.
TTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 45.75 | -0.61 | -1.32% | 46.39 | 46.50 | 45.68 | 1,323,390 |
| Sep 17 2024 | 46.36 | -0.24 | -0.52% | 46.73 | 46.89 | 45.81 | 1,010,272 |
| Sep 16 2024 | 46.60 | 0.36 | 0.78% | 46.33 | 46.85 | 46.01 | 820,838 |
| Sep 13 2024 | 46.24 | 0.18 | 0.39% | 46.23 | 47.00 | 45.77 | 869,596 |
| Sep 12 2024 | 46.06 | -0.63 | -1.35% | 46.55 | 46.69 | 45.50 | 1,166,156 |
| Sep 11 2024 | 46.69 | 0.29 | 0.62% | 46.49 | 46.86 | 45.82 | 1,054,629 |
| Sep 10 2024 | 46.40 | 0.81 | 1.78% | 45.86 | 46.45 | 45.72 | 1,065,729 |
| Sep 09 2024 | 45.59 | 0.54 | 1.21% | 45.15 | 46.09 | 45.03 | 971,359 |
| Sep 06 2024 | 45.046 | -1.60 | -3.43% | 46.684 | 46.887 | 45.008 | 747,340 |
| Sep 05 2024 | 46.646 | -0.02 | -0.04% | 46.50 | 46.646 | 46.188 | 854,125 |
| Sep 04 2024 | 46.664 | 0.04 | 0.09% | 46.466 | 46.814 | 46.076 | 709,425 |
| Sep 03 2024 | 46.62 | -0.93 | -1.95% | 47.478 | 47.478 | 46.39 | 1,218,255 |
| Aug 30 2024 | 47.548 | 0.37 | 0.78% | 47.17 | 47.616 | 46.856 | 869,925 |
| Aug 29 2024 | 47.18 | 0.34 | 0.72% | 46.982 | 47.678 | 46.682 | 936,480 |
| Aug 28 2024 | 46.844 | -0.48 | -1.01% | 47.344 | 47.363 | 46.7475 | 643,325 |
| Aug 27 2024 | 47.322 | 0.32 | 0.68% | 46.86 | 47.408 | 46.56 | 1,447,785 |
| Aug 26 2024 | 47.004 | -0.14 | -0.29% | 47.538 | 48.262 | 46.709 | 695,920 |
| Aug 23 2024 | 47.142 | 0.23 | 0.48% | 46.948 | 47.464 | 46.756 | 767,960 |
| Aug 22 2024 | 46.916 | -0.04 | -0.09% | 47.00 | 47.14 | 46.624 | 684,650 |
| Aug 21 2024 | 46.958 | 0.42 | 0.89% | 46.67 | 46.958 | 46.118 | 1,065,235 |
| Aug 20 2024 | 46.542 | -0.01 | -0.03% | 46.512 | 46.708 | 46.13 | 1,268,910 |
| Aug 19 2024 | 46.554 | 0.75 | 1.64% | 45.828 | 46.60 | 45.628 | 1,086,400 |
| Aug 16 2024 | 45.804 | 0.12 | 0.27% | 45.554 | 45.857 | 45.504 | 765,080 |
| Aug 15 2024 | 45.68 | 0.30 | 0.65% | 46.032 | 46.032 | 45.46 | 756,750 |
| Aug 14 2024 | 45.384 | 0.32 | 0.71% | 44.868 | 45.714 | 44.846 | 1,091,605 |
| Aug 13 2024 | 45.064 | -0.01 | -0.01% | 45.37 | 45.548 | 44.952 | 1,248,940 |
| Aug 12 2024 | 45.07 | -0.31 | -0.68% | 45.468 | 45.601 | 44.846 | 996,215 |
| Aug 09 2024 | 45.378 | -0.97 | -2.10% | 46.108 | 46.26 | 45.00 | 1,736,385 |
| Aug 08 2024 | 46.352 | 0.62 | 1.36% | 46.272 | 46.606 | 45.671 | 1,258,765 |
| Aug 07 2024 | 45.73 | 0.30 | 0.65% | 46.062 | 46.687 | 45.356 | 1,855,405 |
| Aug 06 2024 | 45.434 | 0.35 | 0.77% | 45.154 | 46.7709 | 45.006 | 2,565,155 |
| Aug 05 2024 | 45.086 | -0.91 | -1.99% | 44.084 | 46.338 | 43.454 | 3,032,245 |
| Aug 02 2024 | 46.00 | -0.50 | -1.07% | 45.876 | 46.002 | 44.692 | 2,901,285 |
| Aug 01 2024 | 46.496 | 3.85 | 9.02% | 44.472 | 46.988 | 44.252 | 3,565,010 |
| Jul 31 2024 | 42.648 | 0.34 | 0.81% | 42.60 | 43.238 | 42.378 | 1,872,260 |
| Jul 30 2024 | 42.306 | -0.16 | -0.39% | 42.696 | 43.09 | 42.06 | 1,452,525 |
| Jul 29 2024 | 42.47 | 0.36 | 0.85% | 42.40 | 42.78 | 41.995 | 1,361,890 |
| Jul 26 2024 | 42.11 | 0.47 | 1.12% | 42.122 | 42.55 | 41.069 | 1,447,125 |
| Jul 25 2024 | 41.642 | 0.43 | 1.04% | 41.202 | 41.889 | 40.996 | 1,793,705 |
| Jul 24 2024 | 41.212 | -0.52 | -1.25% | 41.584 | 41.695 | 41.086 | 1,425,905 |
| Jul 23 2024 | 41.734 | 0.07 | 0.16% | 41.508 | 42.16 | 41.2776 | 799,205 |
| Jul 22 2024 | 41.668 | 1.27 | 3.15% | 40.756 | 41.863 | 40.192 | 1,607,860 |
| Jul 19 2024 | 40.396 | -0.46 | -1.14% | 40.85 | 40.85 | 40.102 | 1,032,645 |
| Jul 18 2024 | 40.86 | 0.67 | 1.67% | 40.152 | 41.068 | 40.152 | 1,349,250 |
| Jul 17 2024 | 40.188 | -1.15 | -2.77% | 41.128 | 41.4144 | 40.134 | 1,752,100 |
| Jul 16 2024 | 41.334 | 0.57 | 1.40% | 41.01 | 41.702 | 40.80 | 1,666,460 |
| Jul 15 2024 | 40.764 | 0.06 | 0.15% | 40.528 | 41.328 | 40.272 | 1,161,815 |
| Jul 12 2024 | 40.702 | 0.16 | 0.38% | 40.722 | 41.252 | 40.572 | 802,735 |
| Jul 11 2024 | 40.546 | 0.47 | 1.17% | 40.552 | 40.721 | 40.04 | 914,535 |
| Jul 10 2024 | 40.076 | 0.14 | 0.36% | 39.882 | 40.128 | 39.767 | 786,400 |
| Jul 09 2024 | 39.932 | -0.67 | -1.65% | 40.602 | 40.602 | 39.832 | 1,141,815 |
| Jul 08 2024 | 40.602 | 0.16 | 0.39% | 40.758 | 40.982 | 40.488 | 1,584,850 |
| Jul 05 2024 | 40.444 | -0.29 | -0.70% | 40.558 | 40.836 | 40.00 | 1,423,265 |
| Jul 03 2024 | 40.73 | 0.71 | 1.76% | 39.974 | 40.74 | 39.614 | 814,330 |
| Jul 02 2024 | 40.024 | 0.46 | 1.16% | 39.946 | 40.292 | 39.428 | 1,798,095 |
| Jul 01 2024 | 39.564 | -3.45 | -8.01% | 41.10 | 41.10 | 39.528 | 2,575,175 |
| Jun 28 2024 | 43.01 | 0.00 | 0.00% | 43.01 | 43.01 | 43.01 | 0 |
| Jun 27 2024 | 43.01 | 0.48 | 1.13% | 42.68 | 43.216 | 42.4796 | 1,772,075 |
| Jun 26 2024 | 42.528 | -0.03 | -0.08% | 42.386 | 42.568 | 42.058 | 793,165 |
| Jun 25 2024 | 42.56 | -0.42 | -0.98% | 42.982 | 43.051 | 42.174 | 950,760 |
| Jun 24 2024 | 42.982 | 0.78 | 1.85% | 42.256 | 43.56 | 42.176 | 1,434,225 |
| Jun 21 2024 | 42.20 | 0.36 | 0.86% | 41.898 | 42.268 | 41.6262 | 4,157,710 |
