$26.11 -0.03 (%) Tetra Tech Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
12/18/201425.8926.3025.6026.14323,003
12/17/201425.0225.6124.8125.53353,383
12/16/201425.0825.8224.9824.99469,222
12/15/201425.7125.8225.0825.22316,985
12/12/201425.8026.0325.3625.62338,462
12/11/201426.1826.7326.0226.17268,216
12/10/201426.8226.9626.1426.17300,608
12/9/201426.3827.0826.2627.01307,469
12/8/201426.8627.2426.5326.73303,476
12/5/201426.5527.0626.5426.97372,838
12/4/201426.6026.7426.3926.56310,346
12/3/201426.4627.0226.4226.70326,920
12/2/201426.6926.9926.2426.39566,894
12/1/201427.0427.2926.6026.69463,117
11/28/201427.4627.6227.0627.18245,026
11/26/201427.4727.7127.3727.39220,230
11/25/201427.4327.7127.3127.40291,712
11/24/201427.2127.4827.2127.40255,758
11/21/201427.7427.7427.1527.26315,891
11/20/201427.1827.4527.1827.40274,285
11/19/201427.5027.5727.2227.37294,507
11/18/201427.4627.8427.2727.44345,840
11/17/201427.0127.0526.6426.92493,304
11/14/201427.1227.2726.9327.01304,440
11/13/201426.5527.3226.2627.06659,444
11/12/201426.5227.0126.3826.78443,489
11/11/201426.8126.8526.4526.55345,724
11/10/201426.7927.2226.6326.75235,844
11/7/201427.1127.3826.6126.74316,701
11/6/201426.5727.2926.5127.17428,577
11/5/201426.5026.6926.2926.58173,342
11/4/201426.2626.5626.1826.36235,129
11/3/201426.7726.9026.2226.38308,660
10/31/201426.7726.8126.3126.81405,622
10/30/201425.7326.3225.6726.17246,513
10/29/201425.9026.0325.6025.80290,780
10/28/201425.4925.8425.4325.81417,906
10/27/201425.4925.4925.1125.41253,496
10/24/201425.2525.5825.0425.55201,164
10/23/201425.1625.3724.9025.17560,514
10/22/201425.5325.6524.8924.95358,407
10/21/201424.7925.5024.6025.42389,391
10/20/201424.6524.9124.6124.73432,146
10/17/201424.7324.8524.4524.70576,475
10/16/201423.8324.7223.6824.41677,053
10/15/201424.1224.8423.9624.29887,115
10/14/201424.9025.0224.3124.43824,287
10/13/201425.0025.1124.6024.66752,238
10/10/201424.9125.4224.8824.95497,256
10/9/201425.5725.7524.9625.00427,186
10/8/201424.9425.6124.9025.57409,319
10/7/201424.8025.1824.7125.02512,920
10/6/201425.4325.4324.8825.00450,071
10/3/201425.5925.6525.0325.33390,437
10/2/201425.0825.3524.9625.28359,636
10/1/201424.9025.1724.7324.96582,410
9/30/201425.1325.1524.8724.98467,298
9/29/201424.9925.2324.9925.06208,824
9/26/201425.0625.3024.9225.20297,082
9/25/201425.2025.2024.8125.05532,427
9/24/201425.0025.3525.0025.22294,284
9/23/201425.1925.2624.9925.05295,706
9/22/201425.2525.6125.0825.22311,642
9/19/201426.0126.0125.2625.38675,916
9/18/201425.9026.1125.8025.95249,320
9/17/201425.8025.8925.6425.77466,128
9/16/201425.6226.0125.6225.83280,727
9/15/201425.6525.8325.4525.70323,970
9/12/201425.8525.8925.6125.70361,803
9/11/201425.4026.0625.2625.83363,090
9/10/201425.4225.7225.2225.55379,065
9/9/201425.5025.6025.2625.40460,242
9/8/201425.2925.7025.2325.50457,410
9/5/201425.3025.5025.1025.41433,287
9/4/201425.6025.7325.3025.39372,948
9/3/201425.4725.9025.3225.52550,793
9/2/201425.5325.6925.3625.43462,797
8/29/201425.5725.7525.2025.50297,211
8/28/201425.5125.6725.2125.48322,514
8/27/201425.6825.8525.4625.50290,315
8/26/201425.7926.0925.6625.75407,980
8/25/201425.6925.9725.5225.65290,052
8/22/201425.6925.9225.5225.57393,024
8/21/201425.6825.9925.3625.66319,340
8/20/201425.6225.8725.3925.63212,908
8/19/201425.8326.0725.5825.65305,299
8/18/201425.6825.9425.4825.84323,486
8/15/201425.6126.0625.2625.35623,261
8/14/201425.2125.4325.2125.35340,288
8/13/201425.4425.7625.0725.16410,203
8/12/201425.4925.7725.2125.46247,443
8/11/201425.4725.8725.3325.61278,698
8/8/201425.0325.4424.8025.34262,387
8/7/201425.3525.5324.7925.03493,826
8/6/201425.1825.7724.9725.26475,314
8/5/201425.1525.6425.0625.20392,763
8/4/201425.1325.3324.3925.201,243,986
8/1/201424.2725.4724.1125.101,279,644
7/31/201424.6625.2522.9624.283,282,547
7/30/201427.1027.1526.6226.78333,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center