TTEK

Tetra Tech, Inc. Historical Stock Prices

$26.97
*  
0.11
0.41%
Get TTEK Alerts
*Delayed - data as of Dec. 26, 2014 9:51 ET  -  Find a broker to begin trading TTEK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TTEK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:51  26.98  26.98  26.90  26.97 4,703
12/24/2014 26.84 26.91 26.54 26.86 119,703
12/23/2014 26.7 27 26.605 26.85 152,702
12/22/2014 26.07 26.52 25.94 26.51 339,111
12/19/2014 26.1 26.25 25.74 26.11 1,423,675
12/18/2014 25.89 26.3 25.6 26.14 320,430
12/17/2014 25.02 25.61 24.81 25.53 353,383
12/16/2014 25.08 25.82 24.98 24.99 468,822
12/15/2014 25.71 25.82 25.08 25.22 316,985
12/12/2014 25.8 26.03 25.361 25.62 338,462
12/11/2014 26.18 26.73 26.02 26.17 268,216
12/10/2014 26.82 26.96 26.14 26.17 300,608
12/09/2014 26.38 27.08 26.26 27.01 307,469
12/08/2014 26.86 27.24 26.53 26.73 303,476
12/05/2014 26.55 27.06 26.54 26.97 372,838
12/04/2014 26.6 26.736 26.39 26.56 310,346
12/03/2014 26.46 27.02 26.42 26.7 326,920
12/02/2014 26.69 26.99 26.24 26.39 566,894
12/01/2014 27.04 27.29 26.6 26.69 463,117
11/28/2014 27.46 27.62 27.06 27.18 245,026
11/26/2014 27.47 27.705 27.37 27.39 220,230
11/25/2014 27.43 27.71 27.31 27.4 291,712
11/24/2014 27.21 27.475 27.21 27.4 255,758
11/21/2014 27.74 27.74 27.1501 27.26 315,891
11/20/2014 27.18 27.45 27.18 27.4 274,238
11/19/2014 27.5 27.57 27.22 27.37 294,507
11/18/2014 27.46 27.84 27.27 27.44 345,840
11/17/2014 27.01 27.047 26.64 26.92 493,304
11/14/2014 27.12 27.27 26.93 27.01 304,440
11/13/2014 26.55 27.32 26.26 27.06 659,444
11/12/2014 26.52 27.01 26.38 26.78 443,389
11/11/2014 26.81 26.85 26.45 26.55 345,570
11/10/2014 26.79 27.219 26.63 26.75 235,844
11/07/2014 27.11 27.38 26.61 26.74 316,701
11/06/2014 26.57 27.29 26.51 27.17 428,577
11/05/2014 26.5 26.69 26.29 26.58 173,342
11/04/2014 26.26 26.56 26.18 26.36 235,129
11/03/2014 26.77 26.8995 26.22 26.38 308,660
10/31/2014 26.77 26.81 26.31 26.81 405,622
10/30/2014 25.73 26.32 25.67 26.17 246,513
10/29/2014 25.9 26.03 25.6 25.8 290,780
10/28/2014 25.49 25.84 25.43 25.81 417,906
10/27/2014 25.49 25.49 25.11 25.41 253,496
10/24/2014 25.25 25.58 25.04 25.55 201,164
10/23/2014 25.16 25.37 24.898 25.17 560,514
10/22/2014 25.53 25.653 24.89 24.95 358,407
10/21/2014 24.79 25.5 24.6035 25.42 389,391
10/20/2014 24.65 24.91 24.61 24.73 432,146
10/17/2014 24.73 24.85 24.452 24.7 576,475
10/16/2014 23.83 24.72 23.68 24.41 676,881
10/15/2014 24.12 24.84 23.96 24.29 887,115
10/14/2014 24.9 25.024 24.31 24.425 824,287
10/13/2014 25 25.11 24.6 24.66 752,238
10/10/2014 24.91 25.42 24.88 24.95 497,256
10/09/2014 25.57 25.7499 24.96 25 427,186
10/08/2014 24.94 25.61 24.895 25.57 409,319
10/07/2014 24.8 25.18 24.71 25.02 512,920
10/06/2014 25.43 25.43 24.88 25 450,071
10/03/2014 25.59 25.65 25.03 25.33 390,437
10/02/2014 25.08 25.35 24.96 25.28 359,636
10/01/2014 24.9 25.17 24.73 24.96 582,410
09/30/2014 25.13 25.15 24.87 24.98 467,243
09/29/2014 24.99 25.23 24.99 25.06 208,824
09/26/2014 25.06 25.3 24.92 25.2 297,082
09/25/2014 25.2 25.2 24.81 25.05 532,427
09/24/2014 25 25.35 25 25.22 294,284
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?