$29.40 -1.24 (%) Tetra Tech Inc - NASDAQ

Apr. 29, 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
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
3/3/201627.9728.2427.9528.08328,754
3/2/201627.7528.1127.6828.10326,058
3/1/201627.7528.0027.6027.85384,344
2/29/201627.4928.0027.4627.53404,324
2/26/201627.5227.7527.3827.55332,284
2/25/201627.4227.5927.0727.37245,017
2/24/201627.0427.4626.8227.44225,829
2/23/201627.4127.7227.2527.28510,696
2/22/201626.6627.5626.5127.44547,306
2/19/201626.5426.6526.2926.42234,131
2/18/201626.6926.8926.3926.66205,063
2/17/201626.1526.9026.1026.66277,453
2/16/201625.9126.1725.7526.10532,636
2/12/201625.5325.9824.8725.73443,611
2/11/201625.2425.7025.0525.30212,305
2/10/201625.9126.3325.5525.71247,502
2/9/201625.5526.2625.4925.80283,855
2/8/201625.7026.0625.4425.92270,053
2/5/201626.3126.3725.7826.00453,753
2/4/201626.3826.8926.0426.33210,460
2/3/201626.1626.4725.6626.35298,029
2/2/201626.0526.2925.7825.89333,238
2/1/201626.6526.9626.3326.36546,352
1/29/201625.7726.5023.3926.49778,231
1/28/201625.5227.2024.9825.73895,697
1/27/201624.4024.6123.8223.91426,043
1/26/201623.5224.5023.5024.45367,682
1/25/201623.6323.8223.3023.34268,402
1/22/201623.5823.8623.4823.70548,239
1/21/201623.7723.8823.1823.21424,643
1/20/201623.4223.9322.8523.70270,618
1/19/201623.8224.0423.4023.69259,347
1/15/201623.6024.5322.8923.68669,824
1/14/201623.6424.5723.4724.21345,990
1/13/201623.9924.2523.3423.56302,711
1/12/201624.2424.2623.5623.93292,412
1/11/201624.2024.2323.8323.95282,623
1/8/201624.3525.0424.0124.06468,107
1/7/201624.6825.1024.3024.46296,360
1/6/201624.8025.7224.7825.04329,335
1/5/201625.5625.7125.0225.24327,963
1/4/201625.7925.9325.4025.60408,280
12/31/201526.4026.6126.0026.02187,079
12/30/201526.6726.9126.0326.52180,251
12/29/201526.6126.9726.4926.79192,322
12/28/201526.4626.5826.2726.54149,465
12/24/201526.3626.6426.2326.4778,242
12/23/201526.4426.5226.2626.47185,298
12/22/201525.9226.2825.6726.24189,302
12/21/201525.8525.9325.6425.85195,143
12/18/201526.2526.3725.6625.71925,190
12/17/201527.0327.1026.2126.29276,947
12/16/201526.7027.0526.5727.02247,493
12/15/201526.3426.6226.2626.52348,470
12/14/201526.3926.4726.0526.28359,924
12/11/201526.5526.8826.3826.41227,929
12/10/201527.0827.2526.7426.95296,295
12/9/201527.1027.5027.0027.15218,473
12/8/201527.0927.3826.7627.23214,728
12/7/201527.7327.7727.2627.37233,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center