TTEK(TTEK)
TTEK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $33.63 | $33.90 | $33.18 | $33.54 | 1.61M |
| 10/12/2026 | $33.45 | $33.87 | $33.41 | $33.49 | 1.49M |
| 10/9/2026 | $33.41 | $33.70 | $33.21 | $33.34 | 1.62M |
| 10/8/2026 | $32.78 | $33.42 | $32.23 | $33.41 | 1.52M |
| 10/7/2026 | $33.17 | $33.31 | $32.02 | $32.72 | 1.91M |
| 10/6/2026 | $33.33 | $33.58 | $33.15 | $33.38 | 1.54M |
| 10/5/2026 | $33.05 | $33.55 | $32.57 | $33.33 | 2.82M |
| 10/2/2026 | $33.78 | $33.93 | $32.95 | $33.12 | 1.91M |
| 10/1/2026 | $33.06 | $33.87 | $32.92 | $33.72 | 1.93M |
| 9/30/2026 | $33.64 | $33.86 | $32.91 | $32.95 | 2.62M |
| 9/29/2026 | $33.73 | $34.25 | $33.54 | $33.70 | 1.49M |
| 9/28/2026 | $33.58 | $34.01 | $33.25 | $33.89 | 1.93M |
| 9/25/2026 | $33.49 | $33.95 | $33.33 | $33.91 | 2.05M |
| 9/24/2026 | $34.75 | $36.00 | $33.62 | $33.64 | 2.02M |
| 9/23/2026 | $35.43 | $35.81 | $34.54 | $34.90 | 3.08M |
| 9/22/2026 | $35.97 | $36.33 | $35.22 | $35.46 | 2.30M |
| 9/21/2026 | $35.81 | $36.19 | $35.60 | $35.96 | 1.46M |
| 9/18/2026 | $36.16 | $36.31 | $35.52 | $35.69 | 5.04M |
| 9/17/2026 | $36.77 | $36.77 | $35.99 | $36.11 | 2.24M |
| 9/16/2026 | $36.72 | $37.27 | $36.13 | $36.47 | 1.76M |
| 9/15/2026 | $36.50 | $36.95 | $36.30 | $36.72 | 1.58M |
| 9/14/2026 | $36.60 | $37.15 | $36.32 | $36.71 | 2.46M |
| 9/11/2026 | $36.01 | $36.52 | $35.63 | $36.49 | 1.69M |
| 9/10/2026 | $35.76 | $36.39 | $35.42 | $35.71 | 2.22M |
| 9/9/2026 | $35.50 | $35.75 | $35.30 | $35.51 | 1.47M |
| 9/8/2026 | $35.76 | $35.97 | $35.34 | $35.64 | 2.04M |
| 9/4/2026 | $35.95 | $36.30 | $35.69 | $35.91 | 1.50M |
| 9/3/2026 | $36.28 | $36.74 | $35.90 | $36.29 | 1.40M |
| 9/2/2026 | $35.65 | $36.08 | $35.44 | $35.91 | 2.13M |
| 9/1/2026 | $36.12 | $36.31 | $35.38 | $35.74 | 1.95M |
| 8/31/2026 | $36.40 | $36.63 | $35.95 | $36.14 | 1.95M |
| 8/28/2026 | $36.83 | $36.99 | $36.52 | $36.54 | 1.74M |
| 8/27/2026 | $36.40 | $36.72 | $36.14 | $36.64 | 1.87M |
| 8/26/2026 | $36.78 | $37.37 | $36.49 | $36.59 | 2.06M |
| 8/25/2026 | $36.66 | $37.01 | $36.38 | $36.79 | 2.67M |
| 8/24/2026 | $37.06 | $37.59 | $36.82 | $36.86 | 4.25M |
| 8/21/2026 | $36.70 | $37.44 | $36.39 | $37.00 | 3.33M |
| 8/20/2026 | $36.37 | $36.97 | $36.31 | $36.57 | 3.86M |
| 8/19/2026 | $35.60 | $36.78 | $35.41 | $36.60 | 4.64M |
| 8/18/2026 | $36.07 | $36.37 | $35.34 | $35.40 | 2.66M |
| 8/17/2026 | $36.24 | $36.49 | $35.67 | $35.82 | 2.04M |
| 8/14/2026 | $36.40 | $36.74 | $36.09 | $36.51 | 3.37M |
| 8/13/2026 | $35.43 | $36.53 | $35.19 | $36.43 | 2.70M |
| 8/12/2026 | $35.34 | $35.56 | $34.51 | $35.50 | 2.16M |
| 8/11/2026 | $34.65 | $35.66 | $34.27 | $35.38 | 2.40M |
| 8/10/2026 | $35.02 | $35.66 | $34.94 | $35.04 | 2.74M |
| 8/7/2026 | $34.73 | $35.49 | $34.50 | $35.44 | 1.82M |
| 8/6/2026 | $34.41 | $34.82 | $34.07 | $34.73 | 2.24M |
| 8/5/2026 | $35.21 | $35.23 | $34.11 | $34.29 | 2.64M |
| 8/4/2026 | $33.84 | $35.12 | $33.83 | $35.03 | 2.28M |
| 8/3/2026 | $33.69 | $34.22 | $33.53 | $33.83 | 2.56M |
| 7/31/2026 | $32.11 | $33.23 | $31.56 | $33.16 | 3.55M |
| 7/30/2026 | $34.96 | $34.96 | $32.04 | $32.45 | 6.91M |
| 7/29/2026 | $33.48 | $34.72 | $33.32 | $33.78 | 7.11M |
| 7/28/2026 | $32.38 | $33.55 | $31.99 | $33.51 | 3.54M |
| 7/27/2026 | $31.81 | $32.44 | $31.71 | $31.89 | 2.63M |
| 7/24/2026 | $30.59 | $32.06 | $30.41 | $31.71 | 2.21M |
| 7/23/2026 | $30.85 | $31.34 | $30.44 | $30.57 | 2.22M |
| 7/22/2026 | $30.80 | $31.14 | $30.67 | $30.98 | 2.05M |
| 7/21/2026 | $31.22 | $31.41 | $30.50 | $30.51 | 2.07M |
| 7/20/2026 | $31.58 | $31.58 | $31.01 | $31.27 | 1.95M |
| 7/17/2026 | $31.94 | $32.34 | $31.26 | $31.59 | 2.04M |
| 7/16/2026 | $31.74 | $32.18 | $31.69 | $32.03 | 2.51M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
