Tetra Tech (TTEK)

TTEK
🏛️ 미국 →
33.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 167.62 168.09 165.86 166.93 0.1M
2023-12-28 168.59 169.65 166.25 168.05 0.1M
2023-12-27 166.74 168.50 166.66 168.39 0.2M
2023-12-26 165.42 166.93 164.94 166.72 0.2M
2023-12-22 166.26 166.89 164.74 166.00 0.3M
2023-12-21 166.17 169.93 165.75 166.38 0.2M
2023-12-20 163.75 168.45 163.21 165.25 0.3M
2023-12-19 165.40 165.52 163.29 164.79 0.2M
2023-12-18 166.19 166.66 163.07 164.35 0.3M
2023-12-15 166.34 168.14 165.25 165.53 0.7M
2023-12-14 169.28 169.47 164.54 166.34 0.3M
2023-12-13 166.20 167.54 163.77 167.54 0.2M
2023-12-12 165.66 166.55 164.51 166.07 0.2M
2023-12-11 165.76 167.42 165.31 165.38 0.2M
2023-12-08 164.76 166.51 164.20 165.74 0.2M
2023-12-07 162.55 165.06 161.83 165.06 0.2M
2023-12-06 163.56 164.46 161.78 162.07 0.2M
2023-12-05 165.07 165.78 162.99 163.14 0.2M
2023-12-04 161.32 165.82 161.32 165.45 0.4M
2023-12-01 157.41 163.94 157.41 162.51 0.4M
2023-11-30 158.10 158.28 154.61 158.15 0.4M
2023-11-29 161.47 162.33 157.59 158.29 0.4M
2023-11-28 167.55 167.55 160.77 161.17 0.4M
2023-11-27 164.70 168.24 163.92 167.66 0.4M
2023-11-24 164.07 165.81 162.98 164.62 0.1M
2023-11-22 165.40 166.43 164.13 164.56 0.2M
2023-11-21 164.76 165.99 163.48 164.32 0.2M
2023-11-20 165.45 166.91 164.59 164.68 0.3M
2023-11-17 164.00 167.19 163.84 165.10 0.3M
2023-11-16 159.95 169.49 159.95 163.73 0.6M
2023-11-15 160.70 162.54 158.10 158.23 0.4M
2023-11-14 157.26 161.60 156.22 160.98 0.2M
2023-11-13 153.14 154.81 152.61 154.14 0.2M
2023-11-10 153.80 154.88 152.81 154.44 0.2M
2023-11-09 152.61 154.73 151.50 153.71 0.3M
2023-11-08 151.95 152.24 150.70 151.44 0.2M
2023-11-07 151.08 152.89 150.39 151.90 0.1M
2023-11-06 154.24 154.71 150.86 152.20 0.2M
2023-11-03 154.10 155.13 152.96 153.22 0.2M
2023-11-02 150.11 153.03 149.08 152.31 0.3M
2023-11-01 150.34 150.92 146.57 149.32 0.3M
2023-10-31 147.73 152.89 147.73 150.91 0.3M
2023-10-30 146.52 148.14 145.46 147.44 0.2M
2023-10-27 148.76 148.76 143.35 144.77 0.3M
2023-10-26 148.67 150.33 147.66 149.18 0.3M
2023-10-25 147.70 149.53 147.45 149.02 0.3M
2023-10-24 152.33 152.61 148.40 148.52 0.4M
2023-10-23 156.41 157.31 151.28 151.61 0.4M
2023-10-20 159.17 160.08 156.92 156.96 0.3M
2023-10-19 160.93 162.66 158.01 159.21 0.3M
2023-10-18 165.53 165.81 162.26 162.43 0.3M
2023-10-17 161.58 167.36 161.58 166.17 0.4M
2023-10-16 159.53 163.09 159.41 162.40 0.2M
2023-10-13 163.46 164.04 158.05 158.43 0.3M
2023-10-12 165.73 166.34 161.70 162.93 0.2M
2023-10-11 161.97 165.92 161.97 165.56 0.4M
2023-10-10 158.33 162.04 158.20 161.17 0.4M
2023-10-09 154.95 158.32 153.69 158.30 0.2M
2023-10-06 154.87 156.74 150.06 155.60 0.3M
2023-10-05 153.26 156.29 152.75 155.91 0.3M
2023-10-04 151.59 154.54 151.46 153.75 0.4M
2023-10-03 150.68 152.67 150.68 151.86 0.4M
2023-10-02 151.23 152.76 150.88 151.44 0.3M
2023-09-29 155.34 155.34 150.96 152.03 0.5M
2023-09-28 154.00 156.21 153.41 154.53 0.2M
2023-09-27 152.00 154.24 151.43 153.73 0.3M
2023-09-26 155.01 155.19 151.29 151.71 0.3M
2023-09-25 154.00 156.41 153.85 155.65 0.2M
2023-09-22 153.35 155.16 153.35 154.38 0.1M
2023-09-21 156.21 156.21 153.33 153.73 0.3M
2023-09-20 158.26 159.96 156.97 157.17 0.6M
2023-09-19 160.78 163.01 156.53 158.18 0.7M
2023-09-18 159.18 163.52 158.39 160.67 0.8M
2023-09-15 156.00 159.50 156.00 159.21 0.9M
2023-09-14 155.11 156.17 154.01 156.13 0.3M
2023-09-13 154.57 155.28 153.42 154.18 0.3M
2023-09-12 154.62 155.94 154.00 154.53 0.2M
2023-09-11 156.23 156.24 154.00 154.72 0.2M
2023-09-08 157.34 157.34 155.07 155.52 0.2M
2023-09-07 157.80 158.25 155.63 156.80 0.3M
2023-09-06 157.58 158.84 156.56 158.68 0.3M
2023-09-05 157.94 161.25 153.15 157.82 0.5M
2023-09-01 158.81 160.16 157.94 158.84 0.3M
2023-08-31 158.48 159.59 156.64 157.35 0.4M
2023-08-30 158.25 159.38 157.20 157.73 0.2M
2023-08-29 157.98 159.20 156.43 158.27 0.2M
2023-08-28 158.62 160.22 157.17 157.98 0.2M
2023-08-25 157.39 158.12 155.94 157.24 0.3M
2023-08-24 159.05 159.87 156.84 157.26 0.2M
2023-08-23 159.26 160.46 157.55 158.89 0.3M
2023-08-22 158.57 159.49 157.73 158.41 0.2M
2023-08-21 158.03 159.39 155.47 158.55 0.3M
2023-08-18 157.00 158.30 155.69 158.17 1.2M
2023-08-17 162.00 162.00 155.84 157.31 1.0M
2023-08-16 166.13 167.57 165.77 166.53 0.1M
2023-08-15 169.00 169.56 166.52 166.87 0.2M
2023-08-14 168.51 169.66 166.82 169.02 0.3M
2023-08-11 166.08 169.12 165.55 168.39 0.2M
2023-08-10 169.48 170.76 161.08 165.51 0.4M
2023-08-09 167.37 167.74 165.34 167.03 0.3M
2023-08-08 166.15 167.93 165.58 166.92 0.3M
2023-08-07 169.37 170.99 167.76 167.79 0.7M
2023-08-04 168.95 170.85 166.65 169.00 0.2M
2023-08-03 167.70 171.52 164.90 169.11 0.3M
2023-08-02 167.20 169.80 166.86 168.46 0.2M
2023-08-01 168.04 170.53 167.42 169.41 0.3M
2023-07-31 170.46 170.61 167.78 169.21 0.3M
2023-07-28 168.63 171.43 168.27 170.46 0.4M
2023-07-27 171.46 171.46 166.24 167.71 0.3M
2023-07-26 170.22 172.04 170.05 170.18 0.2M
2023-07-25 168.16 171.38 167.92 171.09 0.2M
2023-07-24 169.60 170.67 167.19 168.60 0.3M
2023-07-21 172.32 172.32 169.12 169.77 0.5M
2023-07-20 170.93 172.64 170.92 171.89 0.2M
2023-07-19 172.65 173.27 168.86 170.27 0.2M
2023-07-18 172.70 172.85 171.26 172.29 0.2M
2023-07-17 170.14 172.76 169.37 172.19 0.3M
2023-07-14 167.25 171.04 167.10 170.61 0.2M
2023-07-13 166.45 168.70 166.41 167.78 0.1M
2023-07-12 168.91 168.91 166.00 166.47 0.2M
2023-07-11 167.79 172.24 165.82 166.79 0.3M
2023-07-10 162.50 167.92 162.50 167.78 0.4M
2023-07-07 162.58 164.83 162.34 162.74 0.2M
2023-07-06 162.50 163.98 161.73 163.24 0.3M
2023-07-05 164.00 165.04 162.46 164.22 0.2M
2023-07-03 162.75 165.66 162.01 164.63 0.2M
2023-06-30 164.00 165.50 162.71 163.74 0.4M
2023-06-29 160.78 162.70 159.64 162.33 0.2M
2023-06-28 162.48 163.04 160.02 160.78 0.2M
2023-06-27 161.34 163.26 161.15 162.45 0.3M
2023-06-26 158.92 162.20 158.92 161.48 0.2M
2023-06-23 161.89 163.09 158.35 158.92 1.1M
2023-06-22 164.47 164.53 161.60 163.38 0.4M
2023-06-21 161.68 164.63 161.68 164.02 0.3M
2023-06-20 161.81 163.76 160.23 162.05 0.4M
2023-06-16 161.74 163.39 159.79 162.32 0.8M
2023-06-15 159.48 161.86 159.37 160.71 0.3M
2023-06-14 159.15 160.57 158.37 160.18 0.2M
2023-06-13 156.21 159.88 156.09 159.03 0.4M
2023-06-12 157.08 157.82 156.31 156.71 0.2M
2023-06-09 157.23 157.39 155.12 157.02 0.2M
2023-06-08 155.20 157.72 154.50 157.55 0.2M
2023-06-07 156.24 157.66 153.71 155.20 0.3M
2023-06-06 152.90 156.46 151.76 155.78 0.3M
2023-06-05 152.72 154.29 151.50 153.14 0.4M
2023-06-02 146.69 153.45 146.69 153.14 0.6M
2023-06-01 138.07 146.83 135.53 145.79 0.7M
2023-05-31 136.39 139.24 134.49 137.47 0.5M
2023-05-30 137.61 140.11 136.39 136.47 0.3M
2023-05-26 133.27 137.42 133.27 137.11 0.3M
2023-05-25 137.19 137.19 132.29 132.63 0.3M
2023-05-24 140.39 140.75 137.45 137.68 0.3M
2023-05-23 143.40 143.96 140.96 141.02 0.2M
2023-05-22 144.66 145.32 142.15 143.21 0.3M
2023-05-19 144.51 146.22 143.10 144.05 0.2M
2023-05-18 141.45 143.68 141.45 143.39 0.2M
2023-05-17 140.87 142.59 139.86 142.01 0.2M
2023-05-16 143.58 144.00 139.80 140.49 0.2M
2023-05-15 146.01 146.01 143.65 144.09 0.2M
2023-05-12 147.03 149.39 144.93 146.30 0.3M
2023-05-11 153.48 153.48 146.44 147.03 0.4M
2023-05-10 145.73 146.71 142.99 144.27 0.3M
2023-05-09 140.61 145.75 139.08 143.98 0.5M
2023-05-08 143.66 144.69 140.40 140.82 0.2M
2023-05-05 140.14 145.70 139.78 143.65 0.3M
2023-05-04 139.32 140.86 138.41 139.11 0.2M
2023-05-03 140.39 141.72 139.37 139.48 0.2M
2023-05-02 137.59 139.93 135.33 139.37 0.2M
2023-05-01 138.12 140.13 138.01 138.15 0.2M
2023-04-28 137.90 139.78 137.90 138.37 0.2M
2023-04-27 135.25 137.96 135.12 137.89 0.2M
2023-04-26 134.03 135.43 133.37 135.35 0.3M
2023-04-25 138.38 138.65 135.01 135.02 0.2M
2023-04-24 141.93 143.43 138.90 139.90 0.3M
2023-04-21 141.32 142.54 140.88 142.39 0.6M
2023-04-20 139.65 142.54 139.65 140.88 0.3M
2023-04-19 141.19 142.28 139.85 140.77 0.3M
2023-04-18 146.48 147.83 141.25 141.92 0.4M
2023-04-17 144.11 146.45 143.91 145.42 0.4M
2023-04-14 146.69 147.26 142.33 142.77 0.3M
2023-04-13 144.02 146.69 143.07 146.65 0.2M
2023-04-12 142.59 144.69 142.59 143.02 0.2M
2023-04-11 141.19 142.65 141.08 141.23 0.2M
2023-04-10 138.51 141.01 138.51 140.93 0.1M
2023-04-06 139.73 139.78 138.33 139.25 0.2M
2023-04-05 142.09 142.72 139.31 139.97 0.2M
2023-04-04 146.00 146.30 142.48 142.89 0.2M
2023-04-03 146.42 147.04 145.41 146.24 0.1M
2023-03-31 147.23 148.12 146.48 146.91 0.2M
2023-03-30 147.62 148.29 145.69 146.03 0.2M
2023-03-29 146.29 147.38 144.94 146.17 0.2M
2023-03-28 143.90 146.36 143.90 144.55 0.3M
2023-03-27 144.74 145.50 143.55 144.05 0.2M
2023-03-24 142.03 144.80 142.03 143.96 0.2M
2023-03-23 142.21 146.16 141.45 142.15 0.3M
2023-03-22 142.14 144.40 141.87 141.91 0.4M
2023-03-21 142.48 144.97 141.98 142.81 0.3M
2023-03-20 140.05 141.86 139.39 140.88 0.2M
2023-03-17 139.58 139.98 137.42 139.14 0.4M
2023-03-16 138.59 140.95 137.14 140.15 0.2M
2023-03-15 137.64 139.94 136.42 139.73 0.4M
2023-03-14 136.95 140.22 136.83 139.96 0.5M
2023-03-13 132.26 134.96 131.19 133.65 0.3M
2023-03-10 137.17 137.17 132.80 133.17 0.3M
2023-03-09 138.30 140.06 137.72 137.75 0.2M
2023-03-08 138.63 139.57 137.40 138.09 0.1M
2023-03-07 140.87 142.42 138.28 138.52 0.2M
2023-03-06 140.99 142.06 139.84 140.08 0.2M
2023-03-03 140.75 142.14 140.26 140.96 0.3M
2023-03-02 138.12 141.11 137.71 140.39 0.3M
2023-03-01 136.89 139.24 136.18 138.51 0.3M
2023-02-28 136.39 139.71 135.74 136.89 0.4M
2023-02-27 137.25 137.60 135.25 135.97 0.3M
2023-02-24 137.25 138.78 135.22 135.74 0.3M
2023-02-23 138.85 140.28 136.26 138.70 0.3M
2023-02-22 140.13 140.73 137.61 138.50 0.2M
2023-02-21 142.74 142.83 139.31 140.33 0.2M
2023-02-17 144.05 145.29 143.22 143.65 0.2M
2023-02-16 143.99 147.24 143.17 144.50 0.2M
2023-02-15 147.45 148.12 145.20 145.35 0.2M
2023-02-14 147.61 149.47 146.47 147.56 0.3M
2023-02-13 147.73 148.08 146.66 147.99 0.2M
2023-02-10 144.78 147.50 144.78 146.72 0.3M
2023-02-09 150.86 150.89 145.71 146.61 0.2M
2023-02-08 151.09 151.53 148.90 150.01 0.2M
2023-02-07 150.30 152.37 147.48 152.23 0.4M
2023-02-06 153.74 155.12 150.33 151.01 0.3M
2023-02-03 155.79 158.59 151.44 155.27 0.4M
2023-02-02 159.58 159.58 147.09 157.25 0.6M
2023-02-01 155.51 159.07 154.44 157.87 0.4M
2023-01-31 152.89 156.26 152.07 155.52 0.3M
2023-01-30 153.04 155.78 152.11 152.24 0.2M
2023-01-27 152.69 155.24 151.13 153.88 0.2M
2023-01-26 155.71 156.70 152.81 153.80 0.2M
2023-01-25 150.76 154.11 150.02 153.72 0.2M
2023-01-24 153.58 154.51 152.13 152.62 0.3M
2023-01-23 153.00 155.68 152.61 154.00 0.3M
2023-01-20 146.49 152.20 146.16 151.91 0.4M
2023-01-19 147.10 148.88 146.06 146.49 0.2M
2023-01-18 151.23 153.36 148.39 148.54 0.2M
2023-01-17 150.66 155.25 149.20 150.88 0.4M
2023-01-13 144.71 148.81 143.44 148.56 0.3M
2023-01-12 143.05 145.89 141.28 145.64 0.3M
2023-01-11 141.54 143.72 141.54 142.52 0.4M
2023-01-10 138.00 140.69 138.00 140.47 0.2M
2023-01-09 138.00 141.50 137.85 138.52 0.2M
2023-01-06 133.28 137.87 133.00 137.39 0.2M
2023-01-05 140.30 140.45 131.30 132.66 0.3M
2023-01-04 143.55 144.66 140.66 141.79 0.2M
2023-01-03 146.87 147.21 141.92 143.13 0.3M