Tetra Tech Inc

TTEK
🏛️ 德国 →
28.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 146.55 149.50 146.55 149.50 0.0M
2021-12-27 150.85 151.15 147.35 147.35 0.0M
2021-12-23 147.45 147.45 147.45 147.45 0.0M
2021-12-22 144.85 144.85 144.85 144.85 0.0M
2021-12-21 141.25 145.00 141.25 145.00 0.0M
2021-12-20 140.35 140.35 138.95 138.95 0.0M
2021-12-17 149.45 149.45 143.40 145.45 0.0M
2021-12-16 150.45 150.45 150.45 150.45 0.0M
2021-12-15 153.80 153.80 149.75 149.75 0.0M
2021-12-14 149.65 149.65 149.65 149.65 0.0M
2021-12-13 148.00 148.00 148.00 148.00 0.0M
2021-12-10 153.40 153.40 149.65 151.40 0.0M
2021-12-09 163.20 163.20 154.70 154.70 0.0M
2021-12-08 171.15 171.15 171.15 171.15 0.0M
2021-12-07 168.60 168.60 168.50 168.50 0.0M
2021-12-06 159.85 159.85 159.85 159.85 0.0M
2021-12-03 167.00 167.00 167.00 167.00 0.0M
2021-12-02 163.40 166.95 163.40 166.95 0.0M
2021-12-01 159.60 159.60 159.60 159.60 0.0M
2021-11-30 166.95 167.95 165.15 165.20 0.0M
2021-11-29 168.70 168.70 167.20 167.20 0.0M
2021-11-26 167.65 167.65 161.20 161.20 0.0M
2021-11-25 172.55 172.55 172.55 172.55 0.0M
2021-11-24 166.00 169.00 166.00 169.00 0.0M
2021-11-23 169.85 169.85 165.30 166.35 0.0M
2021-11-22 165.40 170.60 165.40 168.90 0.0M
2021-11-19 169.30 172.85 166.80 167.40 0.0M
2021-11-18 165.85 165.85 162.50 164.70 0.0M
2021-11-17 159.95 162.50 158.75 162.50 0.0M
2021-11-16 159.70 161.05 159.70 161.05 0.0M
2021-11-15 159.80 159.80 157.00 157.00 0.0M
2021-11-11 156.45 156.45 156.35 156.35 0.0M
2021-11-10 153.95 153.95 153.20 153.60 0.0M
2021-11-09 153.50 153.50 153.50 153.50 0.0M
2021-11-08 155.25 155.25 153.80 153.80 0.0M
2021-11-05 158.90 158.90 157.65 157.65 0.0M
2021-11-04 157.40 160.50 154.30 156.00 0.0M
2021-11-03 155.25 155.25 155.25 155.25 0.0M
2021-11-02 152.80 155.30 152.80 155.30 0.0M
2021-11-01 155.35 155.60 151.80 151.80 0.0M
2021-10-29 150.70 150.70 150.70 150.70 0.0M
2021-10-28 147.70 147.75 147.70 147.75 0.0M
2021-10-26 147.60 147.60 147.15 147.15 0.0M
2021-10-25 141.25 144.50 141.25 144.50 0.0M
2021-10-21 141.30 141.30 139.20 139.20 0.0M
2021-10-19 139.15 139.65 139.00 139.00 0.0M
2021-10-15 136.75 140.00 136.75 140.00 0.0M
2021-10-14 141.20 141.20 141.20 141.20 0.0M
2021-10-11 139.20 139.20 136.45 136.45 0.0M
2021-10-08 136.80 136.80 136.80 136.80 0.0M
2021-10-06 130.55 130.55 130.55 130.55 0.0M
2021-10-04 128.70 128.70 128.70 128.70 0.0M
2021-09-27 133.30 133.30 133.30 133.30 0.0M
2021-09-24 124.65 124.65 124.65 124.65 0.0M
2021-09-23 125.00 126.75 125.00 126.75 0.0M
2021-09-22 123.45 123.45 123.45 123.45 0.0M
2021-09-20 120.10 122.25 120.10 122.25 0.0M
2021-09-15 123.05 124.50 123.05 124.50 0.0M
2021-09-14 125.30 125.30 125.30 125.30 0.0M
2021-09-08 122.35 125.70 122.20 125.70 0.0M
2021-09-07 129.80 129.80 129.80 129.80 0.0M
2021-09-06 125.30 125.30 125.30 125.30 0.0M
2021-09-03 128.75 128.90 128.75 128.90 0.0M
2021-08-30 121.00 121.00 121.00 121.00 0.0M
2021-08-27 115.90 120.30 115.90 120.30 0.0M
2021-08-25 118.80 118.95 118.80 118.95 0.0M
2021-08-24 118.30 118.30 118.30 118.30 0.0M
2021-08-23 117.95 118.50 117.90 117.90 0.0M
2021-08-19 114.85 114.85 114.85 114.85 0.0M
2021-08-16 118.00 119.20 118.00 119.20 0.0M
2021-08-13 120.30 120.30 119.20 119.20 0.0M
2021-08-12 120.00 120.00 119.95 119.95 0.0M
2021-08-11 120.35 120.35 116.00 118.15 0.0M
2021-08-06 115.20 115.20 115.20 115.20 0.0M
2021-08-05 112.65 112.65 112.65 112.65 0.0M
2021-08-04 114.85 115.00 110.85 113.80 0.0M
2021-08-02 111.65 111.65 111.65 111.65 0.0M
2021-07-28 106.35 111.00 106.35 111.00 0.0M
2021-07-27 108.00 108.00 107.90 107.90 0.0M
2021-07-22 107.05 107.05 107.05 107.05 0.0M
2021-07-12 107.15 107.15 107.15 107.15 0.0M
2021-07-06 102.45 102.45 102.45 102.45 0.0M
2021-07-02 105.75 105.75 105.75 105.75 0.0M
2021-07-01 104.50 104.50 103.85 103.85 0.0M
2021-06-30 102.55 102.55 102.55 102.55 0.0M
2021-06-28 101.05 101.05 101.05 101.05 0.0M
2021-06-23 99.08 99.08 99.08 99.08 0.0M
2021-06-21 95.56 95.56 95.56 95.56 0.0M
2021-06-18 100.00 100.00 100.00 100.00 0.0M
2021-06-14 102.70 102.70 101.50 101.50 0.0M
2021-06-09 100.00 102.80 100.00 102.80 0.0M
2021-06-02 99.70 99.70 96.76 96.78 0.0M
2021-05-31 96.10 96.10 96.10 96.10 0.0M
2021-05-28 97.40 97.76 97.40 97.66 0.0M
2021-05-27 98.48 98.56 98.48 98.56 0.0M
2021-05-26 95.92 95.92 95.92 95.92 0.0M
2021-05-25 98.64 98.64 96.70 98.10 0.0M
2021-05-21 100.15 100.15 98.98 98.98 0.0M
2021-05-14 102.80 102.80 101.05 101.05 0.0M
2021-05-13 98.30 98.48 98.30 98.48 0.0M
2021-05-12 98.32 98.32 98.32 98.32 0.0M
2021-05-10 101.20 101.20 101.20 101.20 0.0M
2021-05-07 101.45 101.45 101.45 101.45 0.0M
2021-05-06 100.95 102.25 100.95 102.25 0.0M
2021-05-04 103.45 103.45 102.15 102.15 0.0M
2021-04-30 102.75 106.10 102.75 106.10 0.0M
2021-04-29 108.95 108.95 105.95 105.95 0.0M
2021-04-27 108.00 108.00 108.00 108.00 0.0M
2021-04-26 112.80 112.90 108.60 108.60 0.0M
2021-04-23 110.70 110.70 110.70 110.70 0.0M
2021-04-22 106.10 106.10 106.10 106.10 0.0M
2021-04-21 106.35 110.30 106.35 110.30 0.0M
2021-04-20 107.00 108.75 107.00 108.65 0.0M
2021-04-19 111.60 111.60 108.30 108.30 0.0M
2021-04-16 111.60 111.60 111.60 111.60 0.0M
2021-04-15 113.65 113.65 113.65 113.65 0.0M
2021-04-14 112.75 112.75 112.25 112.25 0.0M
2021-04-13 123.15 123.15 114.25 114.25 0.0M
2021-04-12 121.85 122.95 120.50 120.50 0.0M
2021-04-08 119.00 119.95 116.90 116.90 0.0M
2021-04-06 120.80 120.80 118.75 118.75 0.0M
2021-03-30 113.00 113.00 113.00 113.00 0.0M
2021-03-29 112.00 112.00 112.00 112.00 0.0M
2021-03-25 108.00 108.00 108.00 108.00 0.0M
2021-03-23 107.00 107.00 105.00 105.00 0.0M
2021-03-22 108.00 108.00 108.00 108.00 0.0M
2021-03-19 114.00 114.00 114.00 114.00 0.0M
2021-03-17 110.00 111.00 110.00 111.00 0.0M
2021-03-16 112.00 112.00 112.00 112.00 0.0M
2021-03-15 110.00 110.00 108.00 108.00 0.0M
2021-03-12 113.00 113.00 113.00 113.00 0.0M
2021-03-10 108.00 110.00 108.00 110.00 0.0M
2021-03-09 109.00 109.00 109.00 109.00 0.0M
2021-03-08 107.00 107.00 106.00 106.00 0.0M
2021-03-04 107.00 107.00 107.00 107.00 0.0M
2021-03-02 115.00 119.00 112.00 113.00 0.0M
2021-03-01 115.00 120.00 115.00 120.00 0.0M
2021-02-26 116.00 116.00 116.00 116.00 0.0M
2021-02-25 113.00 115.00 113.00 115.00 0.0M
2021-02-24 114.00 115.00 113.00 113.00 0.0M
2021-02-23 115.00 117.00 113.00 113.00 0.0M
2021-02-22 119.00 119.00 116.00 118.00 0.0M
2021-02-19 111.00 113.00 111.00 113.00 0.0M
2021-02-18 110.00 112.00 110.00 112.00 0.0M
2021-02-16 112.00 114.00 111.00 113.00 0.0M
2021-02-15 109.00 109.00 109.00 109.00 0.0M
2021-02-12 110.00 110.00 110.00 110.00 0.0M
2021-02-11 110.00 112.00 109.00 109.00 0.0M
2021-02-10 112.00 112.00 109.00 112.00 0.0M
2021-02-09 114.00 114.00 114.00 114.00 0.0M
2021-02-08 112.00 113.00 112.00 113.00 0.0M
2021-02-05 112.00 114.00 112.00 114.00 0.0M
2021-02-03 107.00 107.00 106.00 106.00 0.0M
2021-02-02 105.00 106.00 103.00 106.00 0.0M
2021-02-01 102.00 103.00 101.00 102.00 0.0M
2021-01-29 101.00 106.00 99.00 101.00 0.0M
2021-01-28 109.00 109.00 103.00 108.00 0.0M
2021-01-27 112.00 114.00 103.00 103.00 0.0M
2021-01-26 114.00 115.00 110.00 112.00 0.0M
2021-01-25 120.00 122.00 114.00 114.00 0.0M
2021-01-22 111.00 115.00 111.00 115.00 0.0M
2021-01-21 110.00 110.00 110.00 110.00 0.0M
2021-01-20 112.00 112.00 112.00 112.00 0.0M
2021-01-15 110.00 110.00 110.00 110.00 0.0M
2021-01-14 110.00 110.00 110.00 110.00 0.0M
2021-01-13 108.00 108.00 106.00 107.00 0.0M
2021-01-11 106.00 106.00 106.00 106.00 0.0M
2021-01-08 107.00 107.00 107.00 107.00 0.0M
2021-01-07 105.00 105.00 105.00 105.00 0.0M
2021-01-06 98.50 105.00 98.50 105.00 0.0M
2021-01-05 94.50 94.50 94.50 94.50 0.0M
2021-01-04 93.50 93.50 93.00 93.00 0.0M