$41.70 -0.20 (%) Tetra Tech Inc - NASDAQ

Jan. 19, 2017 | 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
1/19/201742.0042.2041.4541.70319,915
1/18/201742.0542.2541.8041.90213,851
1/17/201742.4542.6042.0042.10213,139
1/13/201742.0542.6542.0542.60275,588
1/12/201742.8542.8541.8041.90264,027
1/11/201742.5043.1042.2043.00255,104
1/10/201741.4042.6541.0042.45321,738
1/9/201742.0042.0641.4041.45298,073
1/6/201742.5042.5041.8042.15256,252
1/5/201743.1543.4042.3042.50245,203
1/4/201742.9543.5542.7543.25412,165
1/3/201743.4043.5542.3542.75404,553
12/30/201643.4543.6843.0543.15188,547
12/29/201643.5043.8043.1343.30148,947
12/28/201643.9544.0543.2043.40192,639
12/27/201643.6043.9543.3043.85240,174
12/23/201643.0043.6042.7543.60271,442
12/22/201643.4043.7042.7542.90284,099
12/21/201643.7043.9543.3543.40231,307
12/20/201643.2543.8843.0043.65394,595
12/19/201642.9543.3542.7943.20297,424
12/16/201641.1043.5041.1042.752,085,995
12/15/201642.8543.7542.7543.35412,863
12/14/201643.6043.8042.9043.00270,322
12/13/201643.8544.3043.3043.55266,475
12/12/201643.6044.0043.4043.65274,659
12/9/201644.0544.2543.4043.65345,886
12/8/201643.3544.1543.3543.90397,033
12/7/201643.5543.6043.2343.40332,710
12/6/201643.7543.8543.5043.55410,852
12/5/201643.6044.0043.3043.55478,536
12/2/201643.2543.6542.7543.30288,243
12/1/201643.2043.6042.8343.15596,988
11/30/201643.1043.5542.6542.85576,441
11/29/201643.5543.8542.8042.90577,688
11/28/201644.2044.3043.5043.55488,660
11/25/201643.5544.2543.2544.15248,966
11/23/201642.7543.6042.6543.30449,978
11/22/201641.2542.8541.0542.80475,738
11/21/201641.0541.4540.9041.25335,353
11/18/201641.6541.7540.6540.80637,553
11/17/201641.9042.3041.3541.55340,479
11/16/201641.4541.7541.2041.65513,954
11/15/201641.0541.5540.7541.45684,156
11/14/201640.0041.0540.0040.90558,608
11/11/201638.5040.1038.4539.65763,610
11/10/201638.7540.0037.2539.65870,272
11/9/201637.7038.9036.9638.90863,201
11/8/201638.1538.2537.9538.00487,145
11/7/201638.3038.5537.8138.20439,592
11/4/201637.7538.1537.7037.80408,070
11/3/201637.8538.1037.5537.80293,073
11/2/201637.8038.3037.7037.75384,574
11/1/201638.4538.5537.6537.95363,391
10/31/201638.5038.6338.3038.45491,748
10/28/201638.2538.8038.2538.40325,099
10/27/201638.8038.8038.1038.25330,173
10/26/201638.4539.2538.4438.55201,241
10/25/201638.9039.1038.4538.60223,191
10/24/201638.6039.2038.5039.05354,817
10/21/201638.0038.4837.6538.40459,089
10/20/201637.8038.4037.7038.38435,788
10/19/201637.4537.9836.4537.80319,816
10/18/201637.4037.9036.8537.35544,662
10/17/201636.6037.0536.6036.90221,855
10/14/201636.3036.8536.2036.69430,993
10/13/201636.5536.5836.1036.27306,465
10/12/201636.5036.6636.3236.56248,446
10/11/201636.5836.6736.0336.38752,047
10/10/201636.4436.7636.3436.57182,348
10/7/201636.2736.5135.9836.27330,930
10/6/201635.4436.1535.2136.07259,623
10/5/201635.3835.8435.0435.47302,610
10/4/201635.3635.5134.7834.99268,560
10/3/201635.3235.5235.1435.22373,347
9/30/201635.5735.6535.3635.47399,368
9/29/201635.5035.7035.2935.39227,861
9/28/201635.5535.6835.3635.56343,337
9/27/201635.4535.6435.3535.44288,478
9/26/201635.6035.7435.3135.34375,483
9/23/201636.1036.2135.4235.61337,590
9/22/201635.9336.2035.8036.17351,989
9/21/201635.3735.6735.1135.62317,337
9/20/201635.6135.7035.1435.19267,250
9/19/201635.2035.5935.0835.33188,957
9/16/201635.3735.3734.9035.11488,418
9/15/201634.9035.4234.9035.37325,645
9/14/201634.9335.0734.7634.86203,413
9/13/201635.5535.5534.8534.96228,383
9/12/201634.6235.5634.0735.54284,540
9/9/201635.6135.6134.8834.88244,141
9/8/201635.7635.9235.7135.85148,215
9/7/201635.8536.1135.6835.77309,381
9/6/201636.2436.2435.6935.97364,056
9/2/201635.7436.1935.6436.05240,555
9/1/201635.3835.5435.0735.52261,737
8/31/201635.4835.6835.1335.30375,505
8/30/201635.1635.6235.0535.55306,336
8/29/201634.9435.3334.9435.07217,547
8/26/201635.3335.4234.7134.98177,322
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center