TETRA TECH $28.07

up +0.20


24/5/2013 04:24 PM  |  NASDAQ : TTEK  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

TTEK historical data

Date Open High Low Close Volume
5/24/2013 27.79 28.09 27.52 28.07 2633
5/23/2013 27.55 27.98 27.55 27.87 2017
5/22/2013 28.16 28.46 27.70 27.87 2162
5/21/2013 28.64 28.97 28.06 28.20 3288
5/20/2013 28.73 29.05 28.60 28.68 2298
5/17/2013 28.39 28.90 28.28 28.84 3568
5/16/2013 27.84 28.42 27.84 28.32 5396
5/15/2013 27.54 28.07 27.53 27.96 3561
5/14/2013 27.19 27.84 27.19 27.71 3454
5/13/2013 27.16 27.24 26.75 27.11 2598
5/10/2013 27.01 27.31 26.81 27.13 2770
5/9/2013 27.20 27.38 26.97 27.05 1944
5/8/2013 27.23 27.52 27.14 27.31 3197
5/7/2013 27.27 27.46 26.72 27.23 3907
5/6/2013 26.92 27.27 26.62 27.14 2798
5/3/2013 26.93 27.22 26.71 26.85 3175
5/2/2013 25.66 26.59 25.12 26.59 6509
5/1/2013 26.27 26.29 25.49 25.60 6509
4/30/2013 26.12 26.36 26.00 26.29 3256
4/29/2013 25.81 26.11 25.77 26.00 2726
4/26/2013 25.87 25.90 25.64 25.75 2381
4/25/2013 25.83 26.23 25.83 25.94 3563
4/24/2013 25.67 25.88 25.54 25.81 2811
4/23/2013 24.88 25.65 24.88 25.61 4865
4/22/2013 24.56 25.07 24.16 24.99 5871
4/19/2013 24.59 24.83 24.40 24.47 4899
4/18/2013 24.93 25.15 24.35 24.44 4528
4/17/2013 25.28 25.41 24.70 24.84 3876
4/16/2013 25.09 25.71 24.91 25.43 9185
4/15/2013 25.24 25.50 24.81 24.93 6792
4/12/2013 25.93 26.00 25.11 25.45 6452
4/11/2013 26.04 26.14 25.85 25.99 6940
4/10/2013 26.00 26.45 25.89 26.14 9614
4/9/2013 26.89 27.10 26.03 26.06 15173
4/8/2013 28.34 28.39 28.13 28.36 4395
4/5/2013 28.24 28.43 28.11 28.21 2520
4/4/2013 28.77 28.97 28.67 28.76 2813
4/3/2013 29.37 29.46 28.63 28.67 3087
4/2/2013 30.05 30.29 29.23 29.27 2507
4/1/2013 30.53 30.55 29.66 29.84 2910
3/28/2013 30.58 30.65 30.41 30.49 3343
3/27/2013 30.36 30.54 30.07 30.44 3185
3/26/2013 31.19 31.19 30.50 30.58 2951
3/25/2013 31.40 31.40 30.58 30.96 2511
3/22/2013 31.12 31.29 31.05 31.22 1597
3/21/2013 31.29 31.39 30.80 31.03 2679
3/20/2013 30.70 31.49 30.50 31.47 2854
3/19/2013 30.75 30.96 30.35 30.63 3790
3/18/2013 30.11 30.96 30.11 30.71 2695
3/15/2013 30.34 30.62 30.11 30.51 6867
3/14/2013 30.14 30.29 30.08 30.27 1527
3/13/2013 30.18 30.29 30.07 30.13 1786
3/12/2013 30.17 30.38 30.05 30.18 1244
3/11/2013 30.12 30.34 30.08 30.33 2129
3/8/2013 29.78 30.43 29.75 30.30 3696
3/7/2013 29.21 29.61 29.21 29.58 1912
3/6/2013 29.07 29.48 29.07 29.40 2045
3/5/2013 28.70 29.23 28.55 29.13 2456
3/4/2013 28.77 28.89 28.26 28.70 3724
3/1/2013 28.61 29.16 28.53 28.93 2616
2/28/2013 29.14 29.25 28.81 28.86 3634
2/27/2013 28.88 29.30 28.72 29.12 1447
2/26/2013 29.04 29.19 28.75 28.94 2011
2/25/2013 29.61 29.70 28.76 28.82 2343
2/22/2013 29.71 29.75 29.00 29.55 1607
2/21/2013 29.91 30.31 29.50 29.54 5423
2/20/2013 29.99 30.39 29.81 30.07 4136
2/19/2013 29.71 30.12 29.70 30.03 2700
2/15/2013 29.62 29.88 29.42 29.74 2860
2/14/2013 29.36 29.61 29.33 29.56 1976
2/13/2013 29.17 29.50 28.99 29.50 2939
2/12/2013 29.02 29.12 28.90 29.09 1703
2/11/2013 29.29 29.62 28.82 29.15 2794
2/8/2013 28.62 29.43 28.62 29.23 2540
2/7/2013 28.49 28.65 28.40 28.63 1320
2/6/2013 28.29 28.58 28.16 28.50 1543
2/5/2013 28.24 28.50 28.18 28.49 1793
2/4/2013 28.50 28.58 28.16 28.18 2172
2/1/2013 28.96 29.14 28.65 28.79 2695
1/31/2013 28.63 29.17 28.12 28.66 4915
1/30/2013 29.24 29.34 28.25 28.60 5789
1/29/2013 29.33 29.48 29.06 29.31 2257
1/28/2013 29.09 29.33 29.08 29.28 3080
1/25/2013 28.95 29.26 28.85 29.09 2098
1/24/2013 28.66 28.94 28.43 28.74 1811
1/23/2013 28.85 29.02 28.46 28.48 1338
1/22/2013 28.69 28.94 28.38 28.90 1761
1/18/2013 28.43 28.88 28.35 28.84 2118
1/17/2013 28.19 28.46 28.05 28.43 1811
1/16/2013 28.14 28.14 27.92 28.02 1309
1/15/2013 28.15 28.33 27.84 28.26 1578
1/14/2013 28.17 28.46 27.91 28.15 1626
1/11/2013 28.18 28.53 28.06 28.35 1771
1/10/2013 28.24 28.34 27.93 28.11 1408
1/9/2013 28.21 28.26 28.00 28.23 1164
1/8/2013 28.50 28.50 27.99 28.05 1565
1/7/2013 28.11 28.76 28.03 28.62 5725
1/4/2013 27.12 28.32 26.95 28.26 4779
1/3/2013 26.88 27.03 26.68 26.87 2082
1/2/2013 27.00 27.03 26.61 26.88 6501
Marketplace
Trading Center