$35.07 0.00 (%) Tetra Tech Inc - NASDAQ

Aug. 29, 2016 | 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
8/29/201634.9435.3334.9435.07217,547
8/26/201635.3335.4234.7134.98177,322
8/25/201635.0935.2834.9435.20215,822
8/24/201635.1035.2534.9835.10270,087
8/23/201634.9435.1533.5535.06414,329
8/22/201634.5234.7834.4734.70548,676
8/19/201634.6134.7934.4334.70288,652
8/18/201634.2434.7034.2034.65261,552
8/17/201634.1334.4033.9934.29398,669
8/16/201634.2634.4134.0034.06391,658
8/15/201634.1734.3734.1034.29332,799
8/12/201633.8934.0333.7334.00456,392
8/11/201633.6533.9833.4133.89260,591
8/10/201633.4333.7433.3433.60301,886
8/9/201633.4933.7233.4833.56203,631
8/8/201633.6233.8033.3633.46252,897
8/5/201633.4133.8233.3833.65333,693
8/4/201632.9933.4932.8533.30325,569
8/3/201633.0033.0232.6332.92211,675
8/2/201632.9933.2932.9933.03316,799
8/1/201633.0033.5332.8733.10436,854
7/29/201633.4333.5332.9032.93402,454
7/28/201633.0034.3632.1633.38550,537
7/27/201632.6932.8032.3432.75276,289
7/26/201632.6132.8832.0632.66290,258
7/25/201632.8433.0032.1632.37436,192
7/22/201632.3733.0332.3332.91470,539
7/21/201631.8832.5031.4032.48550,609
7/20/201631.7531.9830.5931.88191,396
7/19/201631.5531.7831.2931.61242,112
7/18/201631.6931.9431.5231.69173,066
7/15/201631.7731.8831.3331.62297,293
7/14/201632.0032.0031.3731.59216,415
7/13/201631.7531.9231.5431.78254,947
7/12/201631.4431.8931.3731.70252,858
7/11/201631.2631.3731.0231.19283,047
7/8/201630.7631.2530.7031.11276,596
7/7/201630.6730.8930.3930.54117,120
7/6/201630.1830.6130.1530.55183,572
7/5/201630.4830.6030.0930.33290,213
7/1/201630.6731.0630.4730.66188,307
6/30/201629.9630.7529.5930.75319,544
6/29/201629.5929.8929.5629.83333,373
6/28/201629.5629.6629.2129.29230,291
6/27/201630.0130.2929.1329.27311,665
6/24/201630.1630.5729.7830.31795,454
6/23/201631.0031.5930.3931.37248,637
6/22/201630.9430.9429.6330.74336,967
6/21/201630.6030.8930.3630.81326,007
6/20/201630.2230.6829.9830.51272,341
6/17/201629.8530.1529.6629.96746,012
6/16/201629.4429.8229.2829.80247,880
6/15/201630.2830.2829.7429.76244,379
6/14/201630.1330.3529.9230.16283,071
6/13/201630.3030.4930.0030.25379,485
6/10/201630.5530.7430.2730.47260,292
6/9/201630.8731.0930.7930.88239,446
6/8/201630.8831.1430.7331.06249,121
6/7/201630.6531.0030.5730.88230,505
6/6/201630.3530.9930.3030.69248,128
6/3/201630.3130.3429.9430.28244,573
6/2/201630.3630.5830.1530.26282,387
6/1/201630.3030.8230.1330.44507,277
5/31/201630.4830.6629.7330.60613,781
5/27/201628.8329.3028.8329.09218,559
5/26/201629.0429.1528.8128.88147,412
5/25/201629.0529.7028.0128.95179,105
5/24/201628.6228.9628.5428.90424,543
5/23/201628.5628.6728.3428.37328,565
5/20/201628.6229.0328.5328.72230,583
5/19/201628.6328.8128.2028.39218,826
5/18/201628.3829.0528.2928.67172,629
5/17/201629.2429.4028.4728.59274,999
5/16/201629.0529.7428.2629.30193,898
5/13/201629.3129.5028.9029.03266,755
5/12/201629.5029.6529.1129.30197,580
5/11/201629.6629.8629.3429.35197,502
5/10/201629.5329.8929.2129.75232,188
5/9/201629.4329.7729.2529.31271,555
5/6/201629.3029.5328.8829.52371,170
5/5/201629.5029.6829.2529.36335,523
5/4/201629.5129.9829.3529.39298,559
5/3/201629.9830.1229.4629.75455,284
5/2/201629.6030.3229.4230.30536,816
4/29/201630.0330.5228.7629.40600,020
4/28/201631.2931.7430.5630.64441,364
4/27/201630.9731.4130.7131.11281,275
4/26/201630.7331.1930.3031.14357,105
4/25/201630.5230.8730.0130.52591,148
4/22/201630.5230.7730.4430.52537,361
4/21/201630.9131.0430.4930.52432,602
4/20/201630.6331.1330.3430.83604,745
4/19/201630.4131.2430.2131.22549,110
4/18/201629.3230.1929.1330.07449,389
4/15/201629.7930.0029.1529.96212,639
4/14/201629.8630.0029.0129.90206,843
4/13/201629.4029.7828.2429.78566,509
4/12/201629.3829.6428.9629.36562,388
4/11/201629.5929.8029.1029.40349,667
4/8/201629.5929.7429.3429.50127,992
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center