$26.33 -0.24 (%) Tetra Tech Inc - NASDAQ

May. 22, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
5/21/201526.4326.8126.4326.57292,003
5/20/201526.4826.5126.1426.42236,258
5/19/201526.3926.4126.0426.40197,949
5/18/201526.2626.5926.1526.45248,499
5/15/201526.5626.6926.2426.25267,999
5/14/201526.6026.6626.4026.51334,408
5/13/201526.1426.5026.1026.36315,527
5/12/201526.0426.2625.8026.16201,803
5/11/201526.3626.5726.2826.31174,525
5/8/201526.4926.6726.3526.38304,919
5/7/201526.3326.5426.0826.35279,939
5/6/201526.4226.4226.0626.35372,172
5/5/201526.7526.9226.2526.38442,324
5/4/201526.7127.1126.5026.72793,051
5/1/201527.1527.2126.0826.811,103,397
4/30/201525.3227.4825.2027.112,197,348
4/29/201524.8025.4824.2524.33611,185
4/28/201525.0625.1424.8725.00473,735
4/27/201525.1625.3524.9725.09308,402
4/24/201525.0525.1624.7625.14402,551
4/23/201524.9825.2524.9025.05290,469
4/22/201525.0025.1524.8824.98386,192
4/21/201525.0225.1524.8524.99364,614
4/20/201524.8725.0324.7924.95335,399
4/17/201524.8024.9224.5224.73545,452
4/16/201524.6125.3024.5025.00524,070
4/15/201524.4824.6324.2824.61527,539
4/14/201524.2324.4624.1724.36613,377
4/13/201524.2324.4224.0924.27270,733
4/10/201524.3324.3924.1124.29210,990
4/9/201524.3224.4023.9524.23307,449
4/8/201524.3524.4524.1324.31418,701
4/7/201524.3524.5524.2124.29293,431
4/6/201524.0124.4424.0024.33317,224
4/2/201524.0324.3723.9224.09329,152
4/1/201524.0024.0923.8724.00396,270
3/31/201524.0624.5523.9624.02489,398
3/30/201524.2724.3824.1024.15571,612
3/27/201524.2224.2223.9624.05235,057
3/26/201524.2424.4924.1424.19276,494
3/25/201524.8524.9924.3324.33587,436
3/24/201524.8024.9424.6024.84340,889
3/23/201524.6124.9824.5024.78236,305
3/20/201524.6224.7024.4724.68671,295
3/19/201524.6425.0624.3024.47380,261
3/18/201524.5724.9224.4224.79286,365
3/17/201524.3924.7424.3824.66355,873
3/16/201524.5224.6024.3324.54309,980
3/13/201524.9224.9424.3524.49282,862
3/12/201524.7724.9724.5624.95256,582
3/11/201524.8824.8824.2624.61367,230
3/10/201525.1025.2324.6924.78299,222
3/9/201525.3525.3725.0425.36406,323
3/6/201525.6925.8725.2325.29560,116
3/5/201525.5225.8125.4025.81496,937
3/4/201525.4625.6125.1425.52373,678
3/3/201525.6025.6625.4425.60601,571
3/2/201525.4325.7225.2925.64461,916
2/27/201525.3726.0025.2525.43791,629
2/26/201525.1625.3824.9325.38325,335
2/25/201525.3225.3925.0325.21284,407
2/24/201524.9725.4024.9725.39263,380
2/23/201524.9925.0424.6224.99177,239
2/20/201524.8624.9924.4824.99228,018
2/19/201524.8625.0424.7224.84170,108
2/18/201524.7625.0524.7624.99239,490
2/17/201524.5825.0024.4624.88312,641
2/13/201524.5024.7124.3824.58239,723
2/12/201524.4424.5924.3524.50203,026
2/11/201524.3824.5624.1224.34206,586
2/10/201524.6224.7424.2924.40315,940
2/9/201524.3724.8424.1324.52580,275
2/6/201524.5624.7724.4024.49780,258
2/5/201524.1224.6324.1224.51614,510
2/4/201524.0924.4723.9423.97972,389
2/3/201523.8924.7623.8324.24547,336
2/2/201523.0523.8223.0123.78541,990
1/30/201523.1723.5122.9823.03637,865
1/29/201523.2424.4223.0423.44953,281
1/28/201524.5424.8523.7823.81462,888
1/27/201524.1024.5124.0624.38457,152
1/26/201524.3724.5024.1824.45698,009
1/23/201524.4324.6224.2024.41617,550
1/22/201524.4024.6724.2624.50902,757
1/21/201524.0024.2523.7724.11526,619
1/20/201524.2724.3523.9223.99506,054
1/16/201524.1524.3523.9724.20524,613
1/15/201524.8624.8624.2224.26475,626
1/14/201524.8225.1424.6224.75409,136
1/13/201525.2225.6724.8525.15392,098
1/12/201525.0925.1524.8425.02370,330
1/9/201525.6025.8025.0925.09298,786
1/8/201525.5725.8325.4525.49296,104
1/7/201525.3825.5925.1725.32180,152
1/6/201525.6525.9724.9625.29323,299
1/5/201526.4626.4625.5325.57392,674
1/2/201526.7727.0026.3626.69166,155
12/31/201427.1727.2526.7026.70185,900
12/30/201426.9427.1926.7627.06170,976
12/29/201426.8027.2026.8027.01248,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center