Premium
Tetra Tech Inc (TTEK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -8.91809434405 | 42.61 | 42.98 | 37.51 | 3911528 | 39.48329837 | CS |
| 4 | -0.71 | -1.79655870445 | 39.52 | 42.98 | 37.51 | 1855471 | 40.24633558 | CS |
| 12 | -10.16 | -20.7473963651 | 48.97 | 50.85 | 37.51 | 2322627 | 42.00706845 | CS |
| 26 | -3.59000063 | -8.46698249212 | 42.40000063 | 50.85 | 37.51 | 1516696 | 43.82521021 | CS |
| 52 | 6.52199952 | 20.1994531189 | 32.28800048 | 50.85 | 31.60800047 | 899812 | 43.04765168 | CS |
| 156 | 11.9099996 | 44.2750907914 | 26.9000004 | 50.85 | 23.71000035 | 504699 | 37.54556864 | CS |
| 260 | 21.37599974 | 122.6109867 | 17.43400026 | 50.85 | 12.72200019 | 419794 | 33.41745796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 38.37 | -3.41 | -8.16 | 39.44 | 39.51 | 37.51 | 8222245 |
| 1737675300 | 41.78 | 0 | 0.00 | 41.78 | 41.78 | 41.78 | 0 |
| 1737588900 | 41.78 | -0.53 | -1.25 | 42.29 | 42.61 | 41.74 | 1461363 |
| 1737502500 | 42.31 | -0.27 | -0.63 | 42.65 | 42.98 | 42.02 | 2002507 |
| 1737156900 | 42.58 | 0.24 | 0.57 | 42.63 | 42.85 | 42.35 | 1259602 |
| 1737070500 | 42.34 | 0.46 | 1.10 | 41.78 | 42.72 | 41.78 | 1187241 |
| 1736984100 | 41.88 | 0.07 | 0.17 | 42.59 | 42.72 | 41.75 | 1141024 |
| 1736897700 | 41.81 | 0.01 | 0.02 | 41.8 | 41.97 | 41.18 | 1221017 |
| 1736811300 | 41.8 | 0.78 | 1.90 | 40.92 | 41.87 | 40.785 | 1332844 |
| 1736552100 | 41.02 | 1.1 | 2.76 | 39.84 | 41.4 | 39.475 | 2467640 |
| 1736379300 | 39.92 | 0.39 | 0.99 | 39.4 | 40 | 39.3701 | 1590229 |
| 1736292900 | 39.53 | -0.01 | -0.03 | 39.48 | 39.75 | 39.33 | 1368304 |
| 1736206500 | 39.54 | -0.69 | -1.72 | 39.97 | 40.13 | 39.42 | 2077271 |
| 1735947300 | 40.23 | 0.35 | 0.88 | 39.77 | 40.4 | 39.63 | 1026171 |
| 1735860900 | 39.88 | 0.04 | 0.10 | 40 | 40.68 | 39.73 | 1036930 |
| 1735688100 | 39.84 | 0.04 | 0.10 | 39.87 | 40.07 | 39.57 | 1218271 |
| 1735601700 | 39.8 | -0.03 | -0.08 | 39.52 | 39.88 | 39.34 | 884465 |
| 1735342500 | 39.83 | -0.39 | -0.97 | 40.01 | 40.39 | 39.55 | 731412 |
| 1735256100 | 40.22 | 0.32 | 0.80 | 39.91 | 40.26 | 39.643 | 947155 |
| 1735077840 | 39.9 | 0.07 | 0.18 | 39.66 | 39.91 | 39.19 | 454629 |
| 1734996900 | 39.83 | -0.37 | -0.92 | 39.93 | 40.1 | 39.43 | 1518848 |
| 1734737700 | 40.2 | -0.1 | -0.25 | 40.055 | 40.81 | 39.714 | 4238997 |
| 1734651300 | 40.3 | -0.47 | -1.15 | 41.275 | 41.52 | 40.03 | 2096932 |
| 1734564900 | 40.77 | -0.72 | -1.74 | 41.465 | 42.07 | 40.65 | 1762529 |
| 1734478500 | 41.49 | -0.05 | -0.12 | 41.27 | 41.81 | 40.98 | 2445330 |
| 1734392100 | 41.54 | -0.5 | -1.19 | 42.01 | 42.645 | 41.37 | 1791106 |
| 1734132900 | 42.04 | 0.29 | 0.69 | 41.56 | 42.21 | 41.19 | 1440430 |
| 1734046500 | 41.75 | -0.49 | -1.16 | 41.985 | 42.09 | 41.54 | 1398411 |
| 1733960100 | 42.24 | -0.17 | -0.40 | 42.77 | 42.83 | 42.0358 | 1776669 |
| 1733873700 | 42.41 | 0.11 | 0.26 | 42.34 | 42.58 | 41.93 | 1449193 |
| 1733787300 | 42.3 | -0.39 | -0.91 | 42.895 | 42.9 | 42.02 | 1798244 |
| 1733528100 | 42.69 | -0.25 | -0.58 | 43.04 | 43.27 | 42.45 | 1795389 |
| 1733441700 | 42.94 | 0.14 | 0.33 | 42.63 | 43.5 | 42.58 | 3009073 |
| 1733355300 | 42.8 | 0.46 | 1.09 | 42.685 | 42.935 | 42.335 | 1608579 |
| 1733268900 | 42.34 | 0.57 | 1.36 | 41.61 | 42.66 | 41.56 | 2589041 |
| 1733182500 | 41.77 | 0.26 | 0.63 | 41.33 | 41.85 | 40.56 | 2197572 |
| 1732917840 | 41.51 | 0.04 | 0.10 | 41.665 | 41.97 | 41.45 | 1298098 |
| 1732750500 | 41.47 | -0.17 | -0.41 | 41.64 | 42.2 | 41.43 | 1708574 |
| 1732664100 | 41.64 | 0.42 | 1.02 | 41.51 | 42.28 | 41.44 | 1918886 |
| 1732577700 | 41.22 | 0.26 | 0.63 | 41.15 | 41.9 | 41.095 | 3507630 |
| 1732318500 | 40.96 | 0.17 | 0.42 | 41.06 | 41.5 | 40.66 | 3782404 |
| 1732232100 | 40.79 | 0.57 | 1.42 | 40.36 | 41.2 | 40.09 | 2980740 |
| 1732145700 | 40.22 | -0.52 | -1.28 | 40.72 | 41.66 | 39.91 | 2906459 |
| 1732059300 | 40.74 | -0.38 | -0.92 | 41.335 | 41.88 | 40.45 | 2575092 |
| 1731972900 | 41.12 | -0.15 | -0.36 | 41.6 | 42.1529 | 41.03 | 3523093 |
| 1731713700 | 41.27 | 0.31 | 0.76 | 41.27 | 41.34 | 40.11 | 4089297 |
| 1731627300 | 40.96 | -6.39 | -13.50 | 43.175 | 44.63 | 40.83 | 9787760 |
| 1731540900 | 47.35 | -0.91 | -1.89 | 47.985 | 48.3 | 47.345 | 2614794 |
| 1731454500 | 48.26 | 0.14 | 0.29 | 48.14 | 48.48 | 47.78 | 2590293 |
| 1731368100 | 48.12 | 1.31 | 2.80 | 47.09 | 48.73 | 47.02 | 1788722 |
| 1731108900 | 46.81 | -0.65 | -1.36 | 47.54 | 47.58 | 46.74 | 2715591 |
| 1731022500 | 47.455 | 0.64 | 1.38 | 47.205 | 48.3 | 46.78 | 2145308 |
| 1730936100 | 46.81 | -3.54 | -7.03 | 48.46 | 49.18 | 46.28 | 6076893 |
| 1730849700 | 50.35 | 1.12 | 2.28 | 49.1565 | 50.39 | 49.135 | 895967 |
| 1730763300 | 49.23 | 0.31 | 0.63 | 48.97 | 49.49 | 48.7 | 969983 |
| 1730500500 | 48.92 | 0.04 | 0.08 | 48.91 | 49.44 | 48.81 | 742501 |
| 1730414100 | 48.88 | -1.15 | -2.30 | 49.75 | 49.84 | 48.86 | 1144177 |
| 1730327700 | 50.03 | -0.49 | -0.97 | 50.44 | 50.675 | 49.81 | 1028091 |
| 1730241300 | 50.52 | 2.02 | 4.16 | 48.6 | 50.69 | 48.6 | 1720083 |
| 1730154900 | 48.5 | 0.58 | 1.21 | 48.17 | 48.88 | 48.17 | 1912623 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
