Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 218.55 | -0.23 | -0.11% | 218.78 | 219.51 | 216.20 | 185,656 |
| May 20 2024 | 218.78 | -1.44 | -0.65% | 219.85 | 220.10 | 217.67 | 190,339 |
| May 17 2024 | 220.22 | 1.79 | 0.82% | 218.15 | 220.37 | 216.30 | 231,631 |
| May 16 2024 | 218.43 | 1.16 | 0.53% | 217.58 | 220.35 | 217.02 | 284,390 |
| May 15 2024 | 217.27 | 4.31 | 2.02% | 216.25 | 218.465 | 215.15 | 284,326 |
| May 14 2024 | 212.96 | 2.80 | 1.33% | 210.31 | 214.955 | 208.01 | 531,214 |
| May 13 2024 | 210.16 | -3.57 | -1.67% | 214.57 | 214.66 | 209.73 | 276,369 |
| May 10 2024 | 213.73 | 1.37 | 0.65% | 212.46 | 216.12 | 212.015 | 231,691 |
| May 09 2024 | 212.36 | 0.48 | 0.23% | 212.57 | 212.57 | 210.23 | 186,987 |
| May 08 2024 | 211.88 | -1.00 | -0.47% | 212.02 | 213.60 | 211.00 | 279,415 |
| May 07 2024 | 212.88 | 0.76 | 0.36% | 211.79 | 216.24 | 210.05 | 432,779 |
| May 06 2024 | 212.12 | 4.37 | 2.10% | 209.24 | 215.44 | 208.57 | 329,208 |
| May 03 2024 | 207.75 | 3.49 | 1.71% | 206.79 | 208.76 | 203.865 | 402,949 |
| May 02 2024 | 204.26 | 11.77 | 6.11% | 193.48 | 204.33 | 193.48 | 551,743 |
| May 01 2024 | 192.49 | -2.23 | -1.15% | 194.03 | 195.06 | 190.75 | 390,062 |
| Apr 30 2024 | 194.72 | 1.52 | 0.79% | 191.40 | 196.48 | 191.19 | 446,337 |
| 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% | 187.935 | 193.455 | 187.35 | 260,216 |
| 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% | 190.775 | 190.90 | 187.61 | 218,545 |
| 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% | 191.82 | 194.3501 | 191.57 | 233,801 |
| 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 | 283,268 |
| 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% | 187.40 | 189.19 | 186.30 | 298,130 |
| 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 | 735,538 |
| 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 | 262,365 |
