Mercado fechado

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,67-2,16 (-1,16%)
No fechamento: 04:00PM EDT
183,87 -0,80 (-0,43%)
Pós-fechamento: 06:10PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024187,58188,29183,92184,67184,67728.800
18 de abr. de 2024186,71188,93185,93186,83186,83190.700
17 de abr. de 2024191,29191,29186,14186,49186,49234.400
16 de abr. de 2024191,90192,49187,61190,31190,31223.000
15 de abr. de 2024192,81194,33190,47191,87191,87304.900
12 de abr. de 2024192,92194,69191,30192,00192,00292.500
11 de abr. de 2024192,78194,23191,32194,00194,00247.300
10 de abr. de 2024191,89194,35190,85192,11192,11237.800
09 de abr. de 2024193,97194,99192,92194,51194,51210.800
08 de abr. de 2024193,07193,88191,67193,50193,50182.800
05 de abr. de 2024190,37193,84189,25193,00193,00283.600
04 de abr. de 2024192,00193,79189,42190,21190,21336.000
03 de abr. de 2024188,65191,89187,75190,75190,75342.300
02 de abr. de 2024187,60189,19186,30188,97188,97302.500
01 de abr. de 2024184,61189,11182,52188,91188,91367.600
28 de mar. de 2024185,15186,10184,05184,71184,71223.000
27 de mar. de 2024183,90184,68182,65184,64184,64166.800
26 de mar. de 2024181,88183,26180,59182,45182,45146.000
25 de mar. de 2024182,01182,79180,87181,87181,87132.900
22 de mar. de 2024183,50183,50180,75181,66181,66134.000
21 de mar. de 2024181,31184,18180,90183,01183,01189.000
20 de mar. de 2024178,48181,24177,79181,13181,13180.900
19 de mar. de 2024176,75179,60176,11178,84178,84216.800
18 de mar. de 2024178,60179,73176,49176,98176,98228.500
15 de mar. de 2024179,33180,93178,11178,73178,73738.300
14 de mar. de 2024183,50184,04178,66179,72179,72211.300
13 de mar. de 2024184,11184,48182,27183,14183,14169.800
12 de mar. de 2024182,94183,80182,29183,61183,61124.200
11 de mar. de 2024185,98185,98182,04183,35183,35204.200
08 de mar. de 2024187,69190,14185,80186,56186,56304.200
07 de mar. de 2024184,99188,37184,06186,82186,82258.200
06 de mar. de 2024182,60185,75182,60184,01184,01186.400
05 de mar. de 2024182,13184,61181,01181,85181,85286.100
04 de mar. de 2024177,88183,84177,41183,24183,24362.300
01 de mar. de 2024177,27177,50175,58176,51176,51215.000
29 de fev. de 2024179,71179,71175,24177,32177,32255.900
28 de fev. de 2024175,22176,57174,85175,71175,71177.600
27 de fev. de 2024178,33178,89174,84175,81175,81231.700
26 de fev. de 2024176,86179,22176,39177,81177,81165.000
23 de fev. de 2024178,68179,48176,32177,15177,15198.400
22 de fev. de 2024175,67179,00175,67178,33178,33262.400
21 de fev. de 2024176,78178,05174,75175,35175,35200.400
20 de fev. de 2024178,24179,40176,48177,38177,38244.900
16 de fev. de 2024179,72181,31179,14179,40179,40177.400
15 de fev. de 2024178,15181,40177,97180,65180,65372.700
14 de fev. de 2024177,38179,39176,58176,78176,78344.900
13 de fev. de 2024175,70179,57174,57175,66175,66204.200
13 de fev. de 20240.26 Dividendo
12 de fev. de 2024178,65180,41177,91178,52178,26284.100
09 de fev. de 2024174,03178,65174,03178,08177,82312.900
08 de fev. de 2024174,26176,34173,21174,03173,78300.200
07 de fev. de 2024171,31174,83171,30174,38174,13438.600
06 de fev. de 2024165,38173,86165,38170,22169,97603.700
05 de fev. de 2024165,31166,23163,75164,95164,71334.000
02 de fev. de 2024164,04169,17161,98166,29166,05385.000
01 de fev. de 2024162,89166,00158,66164,27164,03602.900
31 de jan. de 2024164,70164,70158,04158,18157,95415.500
30 de jan. de 2024163,87164,38161,99164,01163,77198.600
29 de jan. de 2024161,44163,27160,84163,25163,01184.400
26 de jan. de 2024162,99163,19160,53161,44161,20156.100
25 de jan. de 2024162,58162,80159,68162,14161,90145.700
24 de jan. de 2024163,23163,23160,32160,75160,52189.400
23 de jan. de 2024164,64164,64161,75161,87161,63204.200
22 de jan. de 2024164,80165,59162,96163,51163,27157.100
19 de jan. de 2024163,18164,51159,19163,62163,38392.900
18 de jan. de 2024162,05163,65161,58163,18162,94146.400
17 de jan. de 2024160,70163,45160,52161,99161,75159.200
16 de jan. de 2024166,12166,38161,73161,77161,53248.400
12 de jan. de 2024166,54168,20166,18167,38167,14244.700
11 de jan. de 2024164,03165,41163,52165,13164,89208.500
10 de jan. de 2024164,66165,33162,62164,03163,79313.300
09 de jan. de 2024162,18163,72161,31163,34163,10128.800
08 de jan. de 2024161,94163,43161,56163,29163,05148.000
05 de jan. de 2024162,58164,61161,51161,58161,34259.300
04 de jan. de 2024163,46164,35163,02163,55163,31188.400
03 de jan. de 2024167,47168,29163,08163,10162,86185.600
02 de jan. de 2024165,48168,49165,48168,18167,94266.300
29 de dez. de 2023167,62168,09165,86166,93166,69135.200
28 de dez. de 2023168,59169,65166,25168,05167,81143.800
27 de dez. de 2023166,74168,50166,66168,39168,14201.200
26 de dez. de 2023165,42166,93164,94166,72166,48177.500
22 de dez. de 2023166,26166,89164,74166,00165,76280.100
21 de dez. de 2023166,17169,93165,75166,38166,14232.700
20 de dez. de 2023163,75168,45163,21165,25165,01314.800
19 de dez. de 2023165,40165,52163,29164,79164,55220.800
18 de dez. de 2023166,19166,66163,07164,35164,11334.400
15 de dez. de 2023166,34168,14165,25165,53165,29666.300
14 de dez. de 2023169,28169,47164,54166,34166,10313.100
13 de dez. de 2023166,20167,54163,77167,54167,30213.900
12 de dez. de 2023165,66166,55164,51166,07165,83152.300
11 de dez. de 2023165,76167,42165,31165,38165,14233.100
08 de dez. de 2023164,76166,51164,20165,74165,50221.000
07 de dez. de 2023162,55165,06161,82165,06164,82237.000
06 de dez. de 2023163,56164,46161,78162,07161,83169.900
05 de dez. de 2023165,07165,78162,99163,14162,90170.300
04 de dez. de 2023161,32165,82161,32165,45165,21388.400
01 de dez. de 2023157,41163,94157,41162,51162,27355.700
30 de nov. de 2023158,10158,28154,61158,15157,92439.900
29 de nov. de 2023161,47162,33157,59158,29158,06397.400
29 de nov. de 20230.26 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...