Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	TTEK	191.40	196.48	191.19	194.72	1.52	446,437	7,177	195.50	312.46
2024-04-29	Q	TTEK	192.37	193.76	188.38	193.20	0.70	352,126	8,160	192.40	193.79
2024-04-26	Q	TTEK	192.11	194.56	191.47	192.50	-0.42	225,075	6,693	191.93	193.31
2024-04-25	Q	TTEK	188.14	193.455	187.35	192.92	3.63	263,225	7,121	175.05	209.23
2024-04-24	Q	TTEK	188.36	189.91	186.64	189.29	0.35	230,785	6,462	181.51	196.76
2024-04-23	Q	TTEK	184.63	189.62	183.39	188.94	4.86	305,345	8,327	175.05	302.70
2024-04-22	Q	TTEK	185.38	186.06	183.57	184.08	-0.59	276,229	6,240	183.26	200.41
2024-04-19	Q	TTEK	187.58	188.29	183.92	184.67	-2.16	728,774	9,355	168.08	185.17
2024-04-18	Q	TTEK	186.71	188.932	185.93	186.83	0.34	190,727	4,266	185.91	187.27
2024-04-17	Q	TTEK	191.29	191.29	186.135	186.49	-3.82	234,376	5,885	186.03	204.17
2024-04-16	Q	TTEK	191.90	192.49	187.61	190.31	-1.56	223,037	5,770	190.13	207.89
2024-04-15	Q	TTEK	191.965	194.33	190.465	191.97	-0.03	304,347	6,452	185.00	217.23
2024-04-12	Q	TTEK	192.92	194.69	191.30	192.00	-2.00	292,535	6,119	191.06	192.45
2024-04-11	Q	TTEK	192.78	194.23	191.32	194.00	1.89	247,475	6,322	176.81	194.76
2024-04-10	Q	TTEK	191.89	194.3501	190.85	192.11	-2.40	237,802	6,419	181.51	196.76
2024-04-09	Q	TTEK	193.97	194.99	192.92	194.51	1.01	210,752	6,876	193.93	212.04
2024-04-08	Q	TTEK	193.07	193.88	191.67	193.50	0.50	182,830	5,033	193.17	196.76
2024-04-05	Q	TTEK	190.37	193.84	189.25	193.00	2.79	283,627	5,935	192.30	210.27
2024-04-04	Q	TTEK	192.00	193.7899	189.415	190.21	-0.54	336,032	7,357	141.79	194.01
2024-04-03	Q	TTEK	188.65	191.89	187.75	190.75	1.78	342,315	6,326	174.18	191.86
2024-04-02	Q	TTEK	187.60	189.19	186.30	188.97	0.06	302,458	6,630	188.24	189.62
2024-04-01	Q	TTEK	184.61	189.11	182.515	188.91	4.20	367,648	6,749	187.99	189.37
2024-03-29	Q	TTEK	185.15	186.10	184.045	184.71	0.07	0	0	184.07	185.44
2024-03-28	Q	TTEK	185.15	186.10	184.045	184.71	0.07	223,019	5,387	184.07	185.44
2024-03-27	Q	TTEK	183.90	184.68	182.65	184.64	2.19	166,772	4,478	183.69	184.44
2024-03-26	Q	TTEK	181.88	183.255	180.59	182.45	0.58	146,037	3,747	182.07	183.43
2024-03-25	Q	TTEK	182.01	182.785	180.865	181.87	0.21	132,899	3,909	181.47	199.17
2024-03-22	Q	TTEK	183.50	183.50	180.75	181.66	-1.35	134,032	3,882	165.43	182.27
2024-03-21	Q	TTEK	181.31	184.18	180.90	183.01	1.88	189,008	3,690	182.53	183.89
2024-03-20	Q	TTEK	178.48	181.24	177.79	181.13	2.29	180,949	4,010	175.05	187.85
2024-03-19	Q	TTEK	176.75	179.60	176.11	178.84	1.86	216,840	3,781	170.55	187.85
2024-03-18	Q	TTEK	178.60	179.73	176.49	176.98	-1.75	228,543	3,888	170.55	201.19
2024-03-15	Q	TTEK	179.33	180.93	178.11	178.73	-0.99	738,348	4,947	178.05	187.85
2024-03-14	Q	TTEK	183.50	184.04	178.655	179.72	-3.42	211,265	5,518	178.74	187.85
2024-03-13	Q	TTEK	184.11	184.475	182.2675	183.14	-0.47	169,775	4,326	182.78	183.95
2024-03-12	Q	TTEK	182.94	183.80	182.29	183.61	0.26	124,205	5,061	183.08	184.25
2024-03-11	Q	TTEK	185.98	185.98	182.035	183.35	-3.21	204,231	4,729	170.55	192.78
2024-03-08	Q	TTEK	187.69	190.14	185.80	186.56	-0.26	304,157	6,039	185.97	187.15
2024-03-07	Q	TTEK	184.99	188.37	184.06	186.82	2.81	258,197	5,320	186.28	203.50
2024-03-06	Q	TTEK	182.60	185.75	182.60	184.01	2.16	186,388	4,202	139.99	189.28
2024-03-05	Q	TTEK	182.13	184.605	181.01	181.85	-1.39	286,143	4,746	165.71	182.38
2024-03-04	Q	TTEK	177.88	183.84	177.405	183.24	6.73	362,253	6,213	183.24	183.57
2024-03-01	Q	TTEK	177.27	177.27	175.66	176.59	-0.73	215,013	5,391	139.99	180.79
2024-02-29	Q	TTEK	179.71	179.71	175.2449	177.32	1.61	255,919	3,950	161.71	177.99
2024-02-28	Q	TTEK	175.22	176.57	174.85	175.71	-0.10	177,566	4,498	174.07	180.79
2024-02-27	Q	TTEK	178.33	178.8932	174.84	175.81	-2.00	231,753	5,661	175.19	191.42
2024-02-26	Q	TTEK	176.86	179.215	176.39	177.81	0.66	164,994	4,030	162.01	178.32
2024-02-23	Q	TTEK	178.68	179.48	176.32	177.15	-1.18	198,404	4,596	176.33	177.47
2024-02-22	Q	TTEK	175.67	179.00	175.67	178.33	2.98	262,365	5,720	174.07	180.79
2024-02-21	Q	TTEK	176.78	178.05	174.75	175.35	-2.03	200,391	4,859	176.00	188.39
2024-02-20	Q	TTEK	178.24	179.40	176.475	177.38	-2.02	244,924	5,189	175.00	179.40
2024-02-19	Q	TTEK	179.72	181.31	179.14	179.40	-1.25	0	0	177.00	287.12
2024-02-16	Q	TTEK	179.72	181.31	179.14	179.40	-1.25	177,438	4,111	177.00	287.12
2024-02-15	Q	TTEK	178.15	181.40	177.97	180.65	3.87	372,693	5,804	144.08	188.39
2024-02-14	Q	TTEK	177.38	179.39	176.58	176.78	1.12	344,932	5,282	170.55	188.39
2024-02-13	Q	TTEK	175.70	179.57	174.57	175.66	-2.60	204,231	5,080	174.07	192.80
2024-02-12	Q	TTEK	178.65	180.41	177.91	178.52	0.44	284,090	5,884	178.25	188.39
2024-02-09	Q	TTEK	174.03	178.65	174.03	178.08	4.05	312,901	7,393	170.64	283.10
2024-02-08	Q	TTEK	174.26	176.34	173.21	174.03	-0.35	300,237	5,703	158.60	174.58
2024-02-07	Q	TTEK	171.31	174.825	171.30	174.38	4.16	438,631	8,196	173.74	195.47
2024-02-06	Q	TTEK	165.38	173.86	165.38	170.22	5.27	603,738	9,123	154.34	170.74
2024-02-05	Q	TTEK	165.31	166.23	163.75	164.95	-1.34	333,966	5,823	147.03	170.00
2024-02-02	Q	TTEK	164.04	169.17	161.98	166.29	2.02	385,030	7,927	158.70	184.53
2024-02-01	Q	TTEK	162.89	166.00	158.66	164.27	6.09	602,938	11,802	151.18	170.00
2024-01-31	Q	TTEK	164.70	164.70	158.04	158.18	-5.83	415,528	8,025	157.77	163.30