TTEK

Tetra Tech, Inc. Historical Stock Prices

$24.89
*  
0.36
1.47%
Get TTEK Alerts
*Delayed - data as of Jul. 28, 2015 12:18 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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:18  24.83  24.90  24.43  24.89 95,795
07/27/2015 24.19 24.61 24.12 24.53 264,326
07/24/2015 24.93 24.93 24.34 24.41 270,256
07/23/2015 25.3 25.47 24.99 25.04 400,984
07/22/2015 25.25 25.42 25.19 25.32 231,302
07/21/2015 25.27 25.36 25.0202 25.27 305,076
07/20/2015 25.7 25.85 25.21 25.25 438,884
07/17/2015 25.29 25.98 25.26 25.69 537,818
07/16/2015 25.26 25.57 25.15 25.23 563,676
07/15/2015 25.49 25.54 25.16 25.16 297,075
07/14/2015 25.24 25.64 25.18 25.58 313,429
07/13/2015 25.5 25.69 25.29 25.33 501,588
07/10/2015 25.52 25.64 25.3 25.37 311,853
07/09/2015 25.5 25.61 25.31 25.31 294,750
07/08/2015 25.66 25.78 25.15 25.29 613,715
07/07/2015 25.4 25.44 24.83 25.2 316,131
07/06/2015 25.24 25.5 25.155 25.44 221,262
07/02/2015 25.51 25.687 25.35 25.4 268,864
07/01/2015 25.82 25.88 25.35 25.49 306,968
06/30/2015 25.57 25.72 25.4301 25.64 262,064
06/29/2015 25.84 26.01 25.375 25.46 453,581
06/26/2015 25.8 26.11 25.71 26.03 833,042
06/25/2015 26.12 26.12 25.635 25.83 267,469
06/24/2015 26.28 26.36 25.94 26.1 401,658
06/23/2015 26.01 26.31 25.92 26.29 295,641
06/22/2015 26.06 26.26 25.91 26.02 360,862
06/19/2015 25.45 25.89 25.18 25.82 2,394,440
06/18/2015 25.11 25.52 25 25.4 338,160
06/17/2015 25.31 25.31 24.99 25.08 324,926
06/16/2015 25.21 25.35 25.01 25.26 312,569
06/15/2015 25.64 25.64 24.985 25.35 588,804
06/12/2015 25.89 25.9999 25.81 25.88 192,108
06/11/2015 26.14 26.18 25.82 26.02 314,934
06/10/2015 25.85 26.23 25.83 26.2 374,907
06/09/2015 25.55 25.92 25.38 25.69 227,100
06/08/2015 25.81 25.81 25.42 25.51 268,195
06/05/2015 25.78 25.92 25.46 25.87 322,561
06/04/2015 26.15 26.18 25.66 25.84 340,998
06/03/2015 26.07 26.305 26.04 26.23 288,635
06/02/2015 26.07 26.315 25.91 26.03 225,869
06/01/2015 26.2 26.39 25.99 26.16 277,812
05/29/2015 26.15 26.415 25.85 26.16 442,509
05/28/2015 25.97 26.32 25.75 26.13 219,162
05/27/2015 25.91 26.22 25.67 26.16 260,899
05/26/2015 26.14 26.19 25.61 25.88 297,789
05/22/2015 26.46 26.5 26.1 26.17 169,072
05/21/2015 26.43 26.805 26.43 26.57 292,003
05/20/2015 26.48 26.5056 26.14 26.42 236,258
05/19/2015 26.39 26.41 26.04 26.4 197,949
05/18/2015 26.26 26.59 26.15 26.45 248,499
05/15/2015 26.56 26.69 26.24 26.25 267,999
05/14/2015 26.6 26.66 26.4 26.51 334,408
05/13/2015 26.14 26.5 26.1 26.36 315,527
05/12/2015 26.04 26.26 25.8 26.16 201,803
05/11/2015 26.36 26.57 26.28 26.31 174,525
05/08/2015 26.49 26.67 26.35 26.38 304,919
05/07/2015 26.33 26.54 26.08 26.35 279,939
05/06/2015 26.42 26.42 26.06 26.35 372,172
05/05/2015 26.75 26.92 26.25 26.38 442,324
05/04/2015 26.71 27.11 26.5 26.72 793,051
05/01/2015 27.15 27.21 26.08 26.81 1,103,397
04/30/2015 25.32 27.48 25.2 27.11 2,197,348
04/29/2015 24.8 25.48 24.25 24.33 611,185
04/28/2015 25.06 25.14 24.87 25 473,735
04/27/2015 25.16 25.35 24.97 25.09 308,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?