Tetra Tech Inc $28.33

up +0.06


17/4/2014 08:10 PM  |  NASDAQ : TTEK  
Industries : Diversified Services / Technical Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
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
3/3/201428.7429.1828.5328.88381,720
2/28/201428.8729.1428.6028.88484,465
2/27/201428.7528.9328.5028.80207,873
2/26/201428.6528.9728.3028.77291,100
2/25/201428.5728.7428.2528.53269,189
2/24/201428.1528.6428.1028.52364,721
2/21/201428.8928.8928.1428.19450,293
2/20/201428.6728.8228.3928.74419,386
2/19/201428.9029.0328.6628.66267,341
2/18/201428.8128.9828.4128.94324,757
2/14/201428.5828.8328.3928.69282,448
2/13/201428.4728.8328.4028.74266,270
2/12/201428.6528.8528.3328.79302,129
2/11/201428.7328.8228.5128.65250,889
2/10/201428.3828.9727.9328.84614,956
2/7/201428.2328.9328.0628.38368,609
2/6/201428.5228.6528.1928.23258,569
2/5/201428.4128.6828.1328.45291,641
2/4/201428.4628.7728.0928.59421,166
2/3/201429.3329.7228.2128.41503,330
1/31/201429.2329.6829.0029.51585,858
1/30/201428.2029.2827.5028.94650,221
1/29/201428.6028.7327.7527.77418,508
1/28/201428.6728.9628.5728.75445,018
1/27/201429.3329.5528.6228.72593,292
1/24/201429.5829.8029.2529.35470,654
1/23/201429.9929.9929.7729.87486,243
1/22/201430.0030.0929.8930.08271,056
1/21/201429.6230.1429.6230.14534,052
1/17/201430.0030.1929.6829.91650,898
1/16/201429.9930.0029.4029.92403,230
1/15/201428.8829.0928.7229.04220,138
1/14/201428.4728.7528.4628.70166,878
1/13/201428.5828.6728.4128.47333,170
1/10/201428.4728.6728.1228.56189,622
1/9/201428.5028.5728.1628.40205,425
1/8/201428.3828.5628.2128.32248,696
1/7/201428.2528.6228.0528.38376,811
1/6/201427.8428.2427.8028.05468,752
1/3/201427.5027.7527.3727.63186,334
1/2/201427.9027.9227.3927.51359,705
12/31/201327.9328.1627.6227.98229,920
12/30/201328.0828.0827.7727.93155,544
12/27/201327.9828.1327.7628.09220,406
12/26/201327.9028.1727.8027.86152,665
12/24/201328.0828.2027.8427.92124,172
12/23/201327.7728.1627.6427.96290,402
12/20/201327.3528.0727.1927.681,216,810
12/19/201327.0327.3126.8627.20347,667
12/18/201326.9527.1226.5427.11773,888
12/17/201327.4927.4926.8226.97686,338
12/16/201327.1527.5627.0927.46288,220
12/13/201327.5027.9326.9227.05376,775
12/12/201327.4127.7127.3227.41342,260
12/11/201327.4327.4626.8127.31396,207
12/10/201327.4727.6627.1927.33291,507
12/9/201328.0228.0227.2327.56392,428
12/6/201328.0628.3127.7627.90243,070
12/5/201327.2527.7627.0127.72380,080
12/4/201327.9127.9627.1727.19534,752
12/3/201327.8828.1027.6927.94709,067
12/2/201328.5828.7027.7727.99503,951
11/29/201328.8529.0028.3528.59156,062
11/27/201328.7128.9328.5028.68287,654
11/26/201328.5828.9028.3628.60293,237
11/25/201328.5628.7128.3028.51255,906
11/22/201328.4628.6528.1828.58320,529
Trading Center