$32.66 0.00 (%) Tetra Tech Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
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
4/7/201629.3829.4229.0029.34203,915
4/6/201629.4329.6829.2829.61225,339
4/5/201629.5029.5529.0229.34300,016
4/4/201629.9630.0029.3229.58283,171
4/1/201629.4530.1329.4530.08183,065
3/31/201629.8030.0629.7829.82438,308
3/30/201629.6329.8629.4829.76217,850
3/29/201628.7229.5828.6129.55304,965
3/28/201628.5728.8128.4228.76302,525
3/24/201628.7028.8428.4728.82138,927
3/23/201629.3229.3228.8128.82202,462
3/22/201629.1029.6029.0629.33394,661
3/21/201628.8129.2328.7329.20267,428
3/18/201629.0829.1928.8629.00528,074
3/17/201628.1029.0728.1028.89243,118
3/16/201628.4928.4927.9928.21428,680
3/15/201628.0128.4027.8428.18291,100
3/14/201628.5828.5828.0728.09379,584
3/11/201628.4628.7027.9628.67236,939
3/10/201628.2528.4827.8828.13247,923
3/9/201628.1028.2627.1928.25209,614
3/8/201628.4028.4027.8528.00261,353
3/7/201627.6328.4427.5028.44401,687
3/4/201628.0728.1027.6527.81506,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center