Tetra Tech Inc $27.06

down -0.29


25/7/2014 03:30 PM  |  NASDAQ : TTEK  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
7/24/201427.6227.8327.2527.35150,654
7/23/201427.4827.7527.3527.58262,185
7/22/201427.3127.6227.2027.47196,262
7/21/201427.2227.4327.0627.32135,225
7/18/201426.8727.4826.8727.38265,057
7/17/201426.6827.1626.6626.91379,895
7/16/201427.0827.1526.5926.79245,882
7/15/201427.0127.3626.8427.00166,405
7/14/201427.3727.4026.9727.15202,112
7/11/201427.1127.2726.8426.95244,599
7/10/201427.1927.5227.1527.17241,715
7/9/201427.8127.9627.5927.67283,542
7/8/201427.8427.8427.4227.68419,090
7/7/201428.0928.1427.5827.92269,975
7/3/201428.1028.2728.0428.24127,182
7/2/201427.9928.2027.7328.06269,973
7/1/201427.6428.1627.4728.06405,659
6/30/201427.2927.5126.9227.50356,161
6/27/201426.7727.3526.7327.26594,319
6/26/201427.2527.2526.7426.95162,313
6/25/201426.8227.2326.6527.20198,330
6/24/201427.2027.7826.9726.97291,167
6/23/201427.4827.7427.0627.31252,717
6/20/201427.2827.4827.0727.42676,146
6/19/201426.9327.2126.7927.11178,889
6/18/201426.8827.0826.5826.82317,247
6/17/201426.6427.3026.5726.78366,844
6/16/201426.8427.0426.5126.72214,387
6/13/201426.9127.2726.6026.90290,564
6/12/201426.7827.1526.5826.80281,004
6/11/201427.2527.4626.8126.89275,654
6/10/201427.3427.7427.0527.45446,369
6/9/201426.8227.3426.8227.32397,092
6/6/201426.6927.0726.6726.84340,449
6/5/201426.1626.7326.0126.51338,334
6/4/201425.6526.4525.6526.09388,821
6/3/201426.0626.4025.9526.35689,763
6/2/201426.6026.6726.0826.14355,408
5/30/201426.9027.0026.4826.61291,562
5/29/201426.8327.0226.4026.89394,677
5/28/201426.9027.1826.5326.66261,286
5/27/201426.7627.1126.6926.98189,031
5/23/201426.2826.6226.1326.56230,134
5/22/201426.3226.5926.1826.25177,738
5/21/201426.1926.3625.8226.30315,107
5/20/201426.2526.4426.0826.12518,892
5/19/201426.1826.3826.0226.31277,124
5/16/201425.9526.2925.8026.27473,070
5/15/201425.9826.1625.7426.03381,646
5/14/201426.8126.9626.1026.19409,965
5/13/201427.2527.3227.0127.03508,847
5/12/201427.1827.7627.0027.21548,442
5/9/201426.3827.0526.2327.02896,955
5/8/201426.0226.7326.0226.49730,727
5/7/201425.7326.2525.5226.15699,004
5/6/201425.6926.0025.3225.60876,868
5/5/201425.7026.0925.2325.88821,158
5/2/201426.4827.2725.7825.991,454,545
5/1/201428.5528.6626.7027.461,297,788
4/30/201428.7928.8828.3628.67336,126
4/29/201428.6229.0928.4528.92374,261
4/28/201428.4528.7228.1528.56267,059
4/25/201428.1028.3927.9428.28422,272
4/24/201428.4628.5628.0228.21139,960
4/23/201428.5628.7628.2928.36325,387
4/22/201428.3128.6028.2028.57657,088
4/21/201428.2828.4027.9928.25157,717
4/17/201428.2828.4728.0428.33185,585
4/16/201428.3828.4128.0628.27178,206
4/15/201428.2028.2327.4428.09346,992
4/14/201428.4028.5427.9428.17289,327
4/11/201428.4628.6927.9428.06438,471
4/10/201429.6329.9228.5928.78275,666
4/9/201429.3329.8929.0329.80366,658
4/8/201428.7329.6228.4029.21293,591
4/7/201428.9929.1828.5828.62273,332
4/4/201429.8229.9428.8429.01224,495
4/3/201429.8229.9929.5929.71264,797
4/2/201429.4829.8729.4329.82207,939
4/1/201429.7129.9229.3129.50375,239
3/31/201429.3929.6629.1629.59370,426
3/28/201428.9829.7828.9829.19240,080
3/27/201428.7929.4328.7129.05275,503
3/26/201429.7329.8428.7128.72293,256
3/25/201429.8430.1129.4929.64219,370
3/24/201430.0430.3029.2229.62373,787
3/21/201429.8930.3029.8030.13630,844
3/20/201429.9730.0729.7729.88147,315
3/19/201430.5030.5929.8630.02210,595
3/18/201429.5230.4729.2730.46555,007
3/17/201429.6930.0929.4329.45256,779
3/14/201429.2029.9329.2029.64216,822
3/13/201430.1130.4329.3529.36254,079
3/12/201430.7330.9229.8330.06420,982
3/11/201430.1630.9230.1530.87570,113
3/10/201430.1630.4029.9730.23169,587
3/7/201430.4730.5130.1230.38156,036
3/6/201430.1130.6830.0430.39203,828
3/5/201430.2730.4929.9530.19368,378
3/4/201429.2030.3628.9930.34630,555
Trading Center