Quantcast
TTEK

Historical Stock Prices

$57.83
*  
1.84
3.08%
Get TTEK Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TTEK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 59.28 59.28 57.82 57.84 253,380
03/21/2019 58.54 59.8 58.54 59.67 217,602
03/20/2019 58.88 59.51 58.46 58.66 178,100
03/19/2019 59.09 59.68 58.83 58.96 372,476
03/18/2019 58.92 59.4 58.435 58.81 254,487
03/15/2019 58.71 59.38 58.52 58.75 519,557
03/14/2019 58.77 58.93 58.32 58.65 208,114
03/13/2019 58.59 59.11 58.0278 58.83 181,155
03/12/2019 58.7 58.98 58.11 58.28 175,342
03/11/2019 57.6 58.54 57.31 58.54 367,096
03/08/2019 57.5 57.93 57.25 57.37 222,929
03/07/2019 58.11 58.11 57.5 57.71 159,815
03/06/2019 59.24 59.57 57.79 57.9 441,951
03/05/2019 60 60.3 59.09 59.1 246,401
03/04/2019 60.69 61.235 59.51 59.97 380,323
03/01/2019 60.26 60.84 59.82 60.64 247,896
02/28/2019 59.81 60.52 59.36 60.02 310,638
02/27/2019 59.17 59.84 59.08 59.7 207,172
02/26/2019 59.42 59.8 59.01 59.31 249,498
02/25/2019 59.51 60.14 59.07 59.38 290,502
02/22/2019 59.23 59.63 58.76 59.22 194,188
02/21/2019 59.8 59.8 58.79 59.2 215,070
02/20/2019 58.8 59.97 58.77 59.79 303,676
02/19/2019 58.46 59.49 58.39 58.72 479,146
02/15/2019 57.8 58.94 57.7 58.9 557,425
02/14/2019 57.64 58.28 57.35 57.43 390,129
02/13/2019 56.61 58.05 56.5622 58 515,875
02/12/2019 56.93 57.0008 56.17 56.62 563,105
02/11/2019 56.44 56.93 55.66 56.85 614,954
02/08/2019 54.84 56.09 54.54 56.09 331,410
02/07/2019 54.84 55.35 54.255 55.26 357,495
02/06/2019 55.17 55.6 54.69 55.36 248,404
02/05/2019 54.97 55.66 54.3442 55.29 393,778
02/04/2019 53.76 54.9 53.46 54.88 578,018
02/01/2019 55.38 55.55 53.145 53.79 540,389
01/31/2019 55 55.51 52.39 55.19 929,077
01/30/2019 49.28 50.69 48.83 50.37 460,420
01/29/2019 49.02 49.95 48.52 48.61 748,931
01/28/2019 51.87 51.87 48.71 49.01 622,048
01/25/2019 52.28 52.59 52.155 52.22 227,117
01/24/2019 52.83 53.34 51.77 52.03 459,298
01/23/2019 52.9 53.09 51.97 52.63 309,806
01/22/2019 53.2 53.54 51.82 52.56 363,740
01/18/2019 52.82 54.13 52.54 53.5 451,758
01/17/2019 52.25 53.21 52.02 52.8 725,896
01/16/2019 52.97 52.97 52.08 52.46 412,917
01/15/2019 52.64 53.2 52.28 52.94 150,625
01/14/2019 52.98 53.52 52.51 52.56 163,491
01/11/2019 53.21 53.86 52.9 53.26 373,564
01/10/2019 52.61 53.65 52.4 53.52 276,629
01/09/2019 52.65 53.45 50.9 52.86 209,448
01/08/2019 51.17 52.74 50.29 52.46 444,091
01/07/2019 51.09 51.68 50.31 50.67 337,384
01/04/2019 50.66 51.69 50.4 51.38 318,783
01/03/2019 50.76 51.15 49.98 50.04 262,107
01/02/2019 50.83 51.38 50.21 51.17 352,436
12/31/2018 51.26 51.82 50.78 51.77 224,792
12/28/2018 51.36 51.96 50.57 51.24 264,331
12/27/2018 50.53 51.43 49.89 51.25 278,504
12/26/2018 49.34 51.42 48.8 51.35 263,701
12/24/2018 49.89 50.17 49.03 49.08 144,367
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio