$25.66 +0.06 (%) Tetra Tech Inc - NASDAQ

Sep. 3, 2015 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
9/2/201525.6225.7525.1725.60284,829
9/1/201525.4625.9025.2625.34326,218
8/31/201525.9126.0825.5625.98246,795
8/28/201525.4826.0525.4825.98283,264
8/27/201525.3625.7625.0225.64461,887
8/26/201525.2225.4424.6825.31315,738
8/25/201525.8125.8124.7324.80462,055
8/24/201525.0026.2324.8325.10617,980
8/21/201525.9226.5025.9226.09464,028
8/20/201526.7927.0426.3626.36339,294
8/19/201527.0627.4326.9026.98298,586
8/18/201527.1527.2326.7927.11401,162
8/17/201526.9127.1326.6227.13321,113
8/14/201527.0127.2826.9927.11600,588
8/13/201527.0527.5227.0527.17481,716
8/12/201526.6527.3026.3527.24393,319
8/11/201526.3126.8526.3126.72360,594
8/10/201526.4027.0526.2726.88573,508
8/7/201526.3126.6026.2626.30502,009
8/6/201526.4526.8326.2826.50295,725
8/5/201527.0427.1426.5426.54319,413
8/4/201526.5227.1626.5126.80694,172
8/3/201526.4026.6325.9926.40675,021
7/31/201525.5526.9725.3826.64646,388
7/30/201524.3225.7524.1225.37643,123
7/29/201524.7424.9724.5724.71577,117
7/28/201524.8325.0624.4324.91358,828
7/27/201524.1924.6124.1224.53264,326
7/24/201524.9324.9324.3424.41270,256
7/23/201525.3025.4724.9925.04401,030
7/22/201525.2525.4225.1925.32231,302
7/21/201525.2725.3625.0225.27305,076
7/20/201525.7025.8525.2125.25438,884
7/17/201525.2925.9825.2625.69537,818
7/16/201525.2625.5725.1525.23563,676
7/15/201525.4925.5425.1625.16297,075
7/14/201525.2425.6425.1825.58313,429
7/13/201525.5025.6925.2925.33501,588
7/10/201525.5225.6425.3025.37311,853
7/9/201525.5025.6125.3125.31294,750
7/8/201525.6625.7825.1525.29613,715
7/7/201525.4025.4424.8325.20316,131
7/6/201525.2425.5025.1625.44221,279
7/2/201525.5125.6925.3525.40268,864
7/1/201525.8225.8825.3525.49306,968
6/30/201525.5725.7225.4325.64262,064
6/29/201525.8426.0125.3825.46454,309
6/26/201525.8026.1125.7126.03833,042
6/25/201526.1226.1225.6425.83267,469
6/24/201526.2826.3625.9426.10401,658
6/23/201526.0126.3125.9226.29295,641
6/22/201526.0626.2625.9126.02360,862
6/19/201525.4525.8925.1825.822,394,440
6/18/201525.1125.5225.0025.40338,160
6/17/201525.3125.3124.9925.08324,926
6/16/201525.2125.3525.0125.26312,569
6/15/201525.6425.6424.9925.35588,804
6/12/201525.8926.0025.8125.88192,108
6/11/201526.1426.1825.8226.02314,934
6/10/201525.8526.2325.8326.20374,907
6/9/201525.5525.9225.3825.69227,100
6/8/201525.8125.8125.4225.51268,195
6/5/201525.7825.9225.4625.87322,561
6/4/201526.1526.1825.6625.84340,998
6/3/201526.0726.3126.0426.23288,635
6/2/201526.0726.3225.9126.03225,869
6/1/201526.2026.3925.9926.16277,812
5/29/201526.1526.4225.8526.16442,509
5/28/201525.9726.3225.7526.13219,162
5/27/201525.9126.2225.6726.16260,899
5/26/201526.1426.1925.6125.88297,789
5/22/201526.4626.5026.1026.17169,072
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!