$26.00 -0.33 (%) Tetra Tech Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTEK historical data

Date Open High Low Close Volume
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
12/4/201527.6528.0127.5527.88206,910
12/3/201527.8527.8527.6527.67340,535
12/2/201527.9328.0527.7327.78248,883
12/1/201527.8327.9527.6127.88277,104
11/30/201528.0128.1027.7427.79347,489
11/27/201527.9828.2027.8228.02186,127
11/25/201527.3827.9527.2827.94318,712
11/24/201527.0927.6227.0027.47195,004
11/23/201527.0327.2126.9127.05177,315
11/20/201527.2327.4127.1327.16164,722
11/19/201526.8127.1026.7927.05139,367
11/18/201526.6826.9726.5326.95204,048
11/17/201526.7427.1326.7226.72408,961
11/16/201526.2326.9125.2626.85430,514
11/13/201525.3926.5125.3826.44496,357
11/12/201525.2626.1225.0125.60656,048
11/11/201526.5926.8226.4426.50269,552
11/10/201526.5326.8326.4326.66268,399
11/9/201527.0427.0926.5326.64230,615
11/6/201526.8827.2126.7327.17275,384
11/5/201527.3927.4526.9727.01328,160
11/4/201527.3827.6427.1727.41289,805
11/3/201527.0727.5726.9827.35324,464
11/2/201526.7927.1326.5127.00397,471
10/30/201526.7127.1526.5826.90360,702
10/29/201526.6526.9826.5426.69353,364
10/28/201526.6926.8426.2426.65492,133
10/27/201526.5826.9826.4726.51462,841
10/26/201526.7926.9826.5326.72179,408
10/23/201526.8526.9926.4826.79194,474
10/22/201526.4226.9026.3826.68277,833
10/21/201526.6326.9426.3426.37305,129
10/20/201526.4826.6726.3926.61201,193
10/19/201526.1526.4926.1426.42132,094
10/16/201526.7026.7026.3626.39285,480
10/15/201526.6626.7626.3326.66249,199
10/14/201526.7526.8526.4326.43291,099
10/13/201527.1727.5526.7626.83401,636
10/12/201526.6227.2826.5227.23458,741
10/9/201526.6326.7626.4326.54409,111
10/8/201526.1426.6826.0526.68290,763
10/7/201525.7126.2325.6526.14367,874
10/6/201525.6525.9825.6025.64253,948
10/5/201524.6925.6024.5425.57301,611
10/2/201524.0924.4423.8024.42253,865
10/1/201524.4424.4623.9224.32315,344
9/30/201524.4624.4924.1424.31394,991
9/29/201524.5124.8424.1024.24497,901
9/28/201524.7525.0924.4924.56447,224
9/25/201525.1425.2224.8424.92252,372
9/24/201524.5024.9124.4224.88481,240
9/23/201525.0025.0124.6424.74137,765
9/22/201525.1025.2024.8724.94163,398
9/21/201525.1825.4425.0025.38257,187
9/18/201525.2725.5724.9224.94546,546
9/17/201525.6326.1025.5025.68182,172
9/16/201525.7325.8925.6325.71209,942
9/15/201525.1625.7325.1325.66337,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center