Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 193.20 | 0.70 | 0.36% | 192.37 | 193.76 | 188.38 | 352,126 |
| Apr 26 2024 | 192.50 | -0.42 | -0.22% | 192.11 | 194.56 | 191.47 | 225,075 |
| Apr 25 2024 | 192.92 | 3.63 | 1.92% | 188.14 | 193.455 | 187.35 | 263,225 |
| Apr 24 2024 | 189.29 | 0.35 | 0.19% | 188.36 | 189.91 | 186.64 | 230,790 |
| Apr 23 2024 | 188.94 | 4.86 | 2.64% | 184.63 | 189.62 | 183.39 | 305,345 |
| Apr 22 2024 | 184.08 | -0.59 | -0.32% | 185.38 | 186.06 | 183.57 | 276,229 |
| Apr 19 2024 | 184.67 | -2.16 | -1.16% | 187.58 | 188.29 | 183.92 | 728,774 |
| Apr 18 2024 | 186.83 | 0.34 | 0.18% | 186.71 | 188.932 | 185.93 | 190,727 |
| Apr 17 2024 | 186.49 | -3.82 | -2.01% | 191.29 | 191.29 | 186.135 | 234,249 |
| Apr 16 2024 | 190.31 | -1.56 | -0.81% | 191.90 | 192.49 | 187.61 | 223,037 |
| Apr 15 2024 | 191.87 | -0.13 | -0.07% | 192.81 | 194.33 | 190.465 | 304,947 |
| Apr 12 2024 | 192.00 | -2.00 | -1.03% | 192.92 | 194.69 | 191.30 | 292,534 |
| Apr 11 2024 | 194.00 | 1.89 | 0.98% | 192.78 | 194.23 | 191.32 | 247,475 |
| Apr 10 2024 | 192.11 | -2.40 | -1.23% | 191.89 | 194.3501 | 190.85 | 237,796 |
| Apr 09 2024 | 194.51 | 1.01 | 0.52% | 193.97 | 194.99 | 192.92 | 210,752 |
| Apr 08 2024 | 193.50 | 0.50 | 0.26% | 193.07 | 193.88 | 191.67 | 182,830 |
| Apr 05 2024 | 193.00 | 2.79 | 1.47% | 190.37 | 193.84 | 189.25 | 283,627 |
| Apr 04 2024 | 190.21 | -0.54 | -0.28% | 192.00 | 193.7899 | 189.415 | 336,032 |
| Apr 03 2024 | 190.75 | 1.78 | 0.94% | 188.65 | 191.89 | 187.75 | 342,314 |
| Apr 02 2024 | 188.97 | 0.06 | 0.03% | 187.60 | 189.19 | 186.30 | 302,458 |
| Apr 01 2024 | 188.91 | 4.20 | 2.27% | 184.61 | 189.11 | 182.515 | 382,048 |
| Mar 28 2024 | 184.71 | 0.07 | 0.04% | 185.15 | 186.10 | 184.045 | 223,019 |
| Mar 27 2024 | 184.64 | 2.19 | 1.20% | 183.90 | 184.68 | 182.65 | 166,772 |
| Mar 26 2024 | 182.45 | 0.58 | 0.32% | 181.88 | 183.255 | 180.59 | 146,037 |
| Mar 25 2024 | 181.87 | 0.21 | 0.12% | 182.01 | 182.785 | 180.865 | 132,899 |
| Mar 22 2024 | 181.66 | -1.35 | -0.74% | 183.50 | 183.50 | 180.75 | 134,032 |
| Mar 21 2024 | 183.01 | 1.88 | 1.04% | 181.31 | 184.18 | 180.90 | 189,008 |
| Mar 20 2024 | 181.13 | 2.29 | 1.28% | 178.48 | 181.24 | 177.79 | 180,949 |
| Mar 19 2024 | 178.84 | 1.86 | 1.05% | 176.75 | 179.60 | 175.87 | 234,488 |
| Mar 18 2024 | 176.98 | -1.75 | -0.98% | 178.60 | 179.73 | 176.49 | 236,843 |
| Mar 15 2024 | 178.73 | -0.99 | -0.55% | 179.33 | 180.93 | 178.11 | 738,348 |
| Mar 14 2024 | 179.72 | -3.42 | -1.87% | 183.50 | 184.04 | 178.655 | 211,265 |
| Mar 13 2024 | 183.14 | -0.47 | -0.26% | 184.11 | 184.475 | 182.2675 | 169,775 |
| Mar 12 2024 | 183.61 | 0.26 | 0.14% | 183.45 | 183.80 | 182.29 | 124,205 |
| Mar 11 2024 | 183.35 | -3.21 | -1.72% | 185.98 | 185.98 | 182.035 | 204,231 |
| Mar 08 2024 | 186.56 | -0.26 | -0.14% | 187.69 | 190.14 | 185.80 | 304,157 |
| Mar 07 2024 | 186.82 | 2.81 | 1.53% | 184.99 | 188.37 | 184.06 | 258,197 |
| Mar 06 2024 | 184.01 | 2.16 | 1.19% | 182.60 | 185.75 | 182.60 | 186,388 |
| Mar 05 2024 | 181.85 | -1.39 | -0.76% | 182.13 | 184.605 | 181.01 | 286,143 |
| Mar 04 2024 | 183.24 | 6.73 | 3.81% | 177.88 | 183.84 | 177.405 | 362,252 |
| Mar 01 2024 | 176.51 | -0.81 | -0.46% | 177.27 | 177.50 | 175.58 | 215,014 |
| Feb 29 2024 | 177.32 | 1.61 | 0.92% | 179.71 | 179.71 | 175.2449 | 251,381 |
| Feb 28 2024 | 175.71 | -0.10 | -0.06% | 175.22 | 176.57 | 174.85 | 177,566 |
| Feb 27 2024 | 175.81 | -2.00 | -1.12% | 178.33 | 178.8932 | 174.84 | 231,747 |
| Feb 26 2024 | 177.81 | 0.66 | 0.37% | 176.86 | 179.215 | 176.39 | 164,994 |
| Feb 23 2024 | 177.15 | -1.18 | -0.66% | 178.68 | 179.48 | 176.32 | 198,404 |
| Feb 22 2024 | 178.33 | 2.98 | 1.70% | 175.67 | 179.00 | 175.67 | 261,571 |
| Feb 21 2024 | 175.35 | -2.03 | -1.14% | 176.78 | 178.05 | 174.75 | 199,822 |
| Feb 20 2024 | 177.38 | -2.02 | -1.13% | 178.24 | 179.40 | 176.475 | 244,924 |
| Feb 16 2024 | 179.40 | -1.25 | -0.69% | 179.72 | 181.31 | 179.14 | 177,438 |
| Feb 15 2024 | 180.65 | 3.87 | 2.19% | 178.15 | 181.40 | 177.29 | 378,793 |
| Feb 14 2024 | 176.78 | 1.12 | 0.64% | 177.38 | 179.39 | 176.58 | 344,932 |
| Feb 13 2024 | 175.66 | -2.86 | -1.60% | 175.70 | 179.57 | 174.57 | 204,224 |
| Feb 12 2024 | 178.52 | 0.44 | 0.25% | 178.65 | 180.41 | 177.91 | 284,090 |
| Feb 09 2024 | 178.08 | 4.05 | 2.33% | 174.03 | 178.65 | 174.03 | 312,901 |
| Feb 08 2024 | 174.03 | -0.35 | -0.20% | 174.26 | 176.34 | 173.21 | 300,237 |
| Feb 07 2024 | 174.38 | 4.16 | 2.44% | 171.31 | 174.825 | 171.12 | 438,920 |
| Feb 06 2024 | 170.22 | 5.27 | 3.19% | 165.38 | 173.86 | 165.00 | 603,737 |
| Feb 05 2024 | 164.95 | -1.34 | -0.81% | 165.31 | 166.23 | 163.75 | 333,966 |
| Feb 02 2024 | 166.29 | 2.02 | 1.23% | 164.04 | 169.17 | 161.98 | 385,030 |
| Feb 01 2024 | 164.27 | 6.09 | 3.85% | 162.89 | 166.00 | 158.66 | 602,938 |
| Jan 31 2024 | 158.18 | -5.83 | -3.55% | 164.70 | 164.70 | 158.04 | 414,527 |
