Mercados españoles cerrados

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
207,75+3,49 (+1,71%)
Al cierre: 04:00PM EDT
207,74 -0,01 (-0,00%)
Después del cierre: 05:10PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024206,79208,76203,87207,75207,75401.540
02 may 2024193,48204,33193,48204,26204,26551.700
01 may 2024194,03195,06190,75192,49192,49390.100
30 abr 2024191,40196,48191,19194,72194,72446.300
29 abr 2024192,37193,76188,38193,20193,20352.100
26 abr 2024192,11194,56191,47192,50192,50225.100
25 abr 2024188,14193,46187,35192,92192,92263.200
24 abr 2024188,36189,91186,64189,29189,29230.800
23 abr 2024184,63189,62183,39188,94188,94305.300
22 abr 2024185,38186,06183,57184,08184,08276.200
19 abr 2024187,58188,29183,92184,67184,67728.800
18 abr 2024186,71188,93185,93186,83186,83190.700
17 abr 2024191,29191,29186,14186,49186,49234.400
16 abr 2024191,90192,49187,61190,31190,31223.000
15 abr 2024192,81194,33190,47191,87191,87304.900
12 abr 2024192,92194,69191,30192,00192,00292.500
11 abr 2024192,78194,23191,32194,00194,00247.300
10 abr 2024191,89194,35190,85192,11192,11237.800
09 abr 2024193,97194,99192,92194,51194,51210.800
08 abr 2024193,07193,88191,67193,50193,50182.800
05 abr 2024190,37193,84189,25193,00193,00283.600
04 abr 2024192,00193,79189,42190,21190,21336.000
03 abr 2024188,65191,89187,75190,75190,75342.300
02 abr 2024187,60189,19186,30188,97188,97302.500
01 abr 2024184,61189,11182,52188,91188,91367.600
28 mar 2024185,15186,10184,05184,71184,71223.000
27 mar 2024183,90184,68182,65184,64184,64166.800
26 mar 2024181,88183,26180,59182,45182,45146.000
25 mar 2024182,01182,79180,87181,87181,87132.900
22 mar 2024183,50183,50180,75181,66181,66134.000
21 mar 2024181,31184,18180,90183,01183,01189.000
20 mar 2024178,48181,24177,79181,13181,13180.900
19 mar 2024176,75179,60176,11178,84178,84216.800
18 mar 2024178,60179,73176,49176,98176,98228.500
15 mar 2024179,33180,93178,11178,73178,73738.300
14 mar 2024183,50184,04178,66179,72179,72211.300
13 mar 2024184,11184,48182,27183,14183,14169.800
12 mar 2024182,94183,80182,29183,61183,61124.200
11 mar 2024185,98185,98182,04183,35183,35204.200
08 mar 2024187,69190,14185,80186,56186,56304.200
07 mar 2024184,99188,37184,06186,82186,82258.200
06 mar 2024182,60185,75182,60184,01184,01186.400
05 mar 2024182,13184,61181,01181,85181,85286.100
04 mar 2024177,88183,84177,41183,24183,24362.300
01 mar 2024177,27177,50175,58176,51176,51215.000
29 feb 2024179,71179,71175,24177,32177,32255.900
28 feb 2024175,22176,57174,85175,71175,71177.600
27 feb 2024178,33178,89174,84175,81175,81231.700
26 feb 2024176,86179,22176,39177,81177,81165.000
23 feb 2024178,68179,48176,32177,15177,15198.400
22 feb 2024175,67179,00175,67178,33178,33262.400
21 feb 2024176,78178,05174,75175,35175,35200.400
20 feb 2024178,24179,40176,48177,38177,38244.900
16 feb 2024179,72181,31179,14179,40179,40177.400
15 feb 2024178,15181,40177,97180,65180,65372.700
14 feb 2024177,38179,39176,58176,78176,78344.900
13 feb 2024175,70179,57174,57175,66175,66204.200
13 feb 20240.26 Dividendo
12 feb 2024178,65180,41177,91178,52178,26284.100
09 feb 2024174,03178,65174,03178,08177,82312.900
08 feb 2024174,26176,34173,21174,03173,78300.200
07 feb 2024171,31174,83171,30174,38174,13438.600
06 feb 2024165,38173,86165,38170,22169,97603.700
05 feb 2024165,31166,23163,75164,95164,71334.000
02 feb 2024164,04169,17161,98166,29166,05385.000
01 feb 2024162,89166,00158,66164,27164,03602.900
31 ene 2024164,70164,70158,04158,18157,95415.500
30 ene 2024163,87164,38161,99164,01163,77198.600
29 ene 2024161,44163,27160,84163,25163,01184.400
26 ene 2024162,99163,19160,53161,44161,20156.100
25 ene 2024162,58162,80159,68162,14161,90145.700
24 ene 2024163,23163,23160,32160,75160,52189.400
23 ene 2024164,64164,64161,75161,87161,63204.200
22 ene 2024164,80165,59162,96163,51163,27157.100
19 ene 2024163,18164,51159,19163,62163,38392.900
18 ene 2024162,05163,65161,58163,18162,94146.400
17 ene 2024160,70163,45160,52161,99161,75159.200
16 ene 2024166,12166,38161,73161,77161,53248.400
12 ene 2024166,54168,20166,18167,38167,14244.700
11 ene 2024164,03165,41163,52165,13164,89208.500
10 ene 2024164,66165,33162,62164,03163,79313.300
09 ene 2024162,18163,72161,31163,34163,10128.800
08 ene 2024161,94163,43161,56163,29163,05148.000
05 ene 2024162,58164,61161,51161,58161,34259.300
04 ene 2024163,46164,35163,02163,55163,31188.400
03 ene 2024167,47168,29163,08163,10162,86185.600
02 ene 2024165,48168,49165,48168,18167,94266.300
29 dic 2023167,62168,09165,86166,93166,69135.200
28 dic 2023168,59169,65166,25168,05167,81143.800
27 dic 2023166,74168,50166,66168,39168,14201.200
26 dic 2023165,42166,93164,94166,72166,48177.500
22 dic 2023166,26166,89164,74166,00165,76280.100
21 dic 2023166,17169,93165,75166,38166,14232.700
20 dic 2023163,75168,45163,21165,25165,01314.800
19 dic 2023165,40165,52163,29164,79164,55220.800
18 dic 2023166,19166,66163,07164,35164,11334.400
15 dic 2023166,34168,14165,25165,53165,29666.300
14 dic 2023169,28169,47164,54166,34166,10313.100
13 dic 2023166,20167,54163,77167,54167,30213.900
12 dic 2023165,66166,55164,51166,07165,83152.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...