$25.51 +0.09 (%) Tetra Tech Inc - NASDAQ

Oct. 22, 2014 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
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
7/29/201426.8027.1026.6626.91291,483
7/28/201427.0127.1926.3026.66411,727
7/25/201427.1227.4926.9527.08202,182
7/24/201427.6227.8327.2527.35151,554
7/23/201427.4827.7527.3527.58262,185
7/22/201427.3127.6227.2027.47196,262
7/21/201427.2227.4327.0627.32135,225
7/18/201426.8727.4826.8727.38265,057
7/17/201426.6827.1626.6626.91379,895
7/16/201427.0827.1526.5926.79245,882
7/15/201427.0127.3626.8427.00166,405
7/14/201427.3727.4026.9727.15202,112
7/11/201427.1127.2726.8426.95244,599
7/10/201427.1927.5227.1527.17241,715
7/9/201427.8127.9627.5927.67283,542
7/8/201427.8427.8427.4227.68419,090
7/7/201428.0928.1427.5827.92269,975
7/3/201428.1028.2728.0428.24127,182
7/2/201427.9928.2027.7328.06269,973
7/1/201427.6428.1627.4728.06405,659
6/30/201427.2927.5126.9227.50356,161
6/27/201426.7727.3526.7327.26594,319
6/26/201427.2527.2526.7426.95162,313
6/25/201426.8227.2326.6527.20198,330
6/24/201427.2027.7826.9726.97291,167
6/23/201427.4827.7427.0627.31252,717
6/20/201427.2827.4827.0727.42676,146
6/19/201426.9327.2126.7927.11178,889
6/18/201426.8827.0826.5826.82317,247
6/17/201426.6427.3026.5726.78366,844
6/16/201426.8427.0426.5126.72214,387
6/13/201426.9127.2726.6026.90290,564
6/12/201426.7827.1526.5826.80281,004
6/11/201427.2527.4626.8126.89275,654
6/10/201427.3427.7427.0527.45446,369
6/9/201426.8227.3426.8227.32397,092
6/6/201426.6927.0726.6726.84340,449
6/5/201426.1626.7326.0126.51338,334
6/4/201425.6526.4525.6526.09388,821
6/3/201426.0626.4025.9526.35689,763
6/2/201426.6026.6726.0826.14355,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center