TTEK

Tetra Tech, Inc. Historical Stock Prices

$25.89
*  
0.19
0.74%
Get TTEK Alerts
*Delayed - data as of Sep. 16, 2014 12:23 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:23  25.62  25.92  25.62  25.89 141,656
09/15/2014 25.65 25.83 25.45 25.7 323,970
09/12/2014 25.85 25.89 25.61 25.7 361,803
09/11/2014 25.4 26.06 25.256 25.83 363,090
09/10/2014 25.42 25.72 25.22 25.55 379,065
09/09/2014 25.5 25.595 25.26 25.4 460,242
09/08/2014 25.29 25.7 25.23 25.5 457,410
09/05/2014 25.3 25.5 25.1 25.41 433,287
09/04/2014 25.6 25.725 25.3 25.39 372,948
09/03/2014 25.47 25.9 25.315 25.52 550,793
09/02/2014 25.53 25.6899 25.36 25.43 462,797
08/29/2014 25.57 25.75 25.2 25.5 297,211
08/28/2014 25.51 25.67 25.21 25.48 322,514
08/27/2014 25.68 25.85 25.4601 25.5 290,315
08/26/2014 25.79 26.09 25.66 25.75 407,980
08/25/2014 25.69 25.97 25.515 25.65 290,052
08/22/2014 25.69 25.92 25.52 25.57 393,024
08/21/2014 25.68 25.99 25.36 25.66 319,340
08/20/2014 25.62 25.87 25.39 25.63 212,908
08/19/2014 25.83 26.07 25.584 25.65 305,299
08/18/2014 25.68 25.94 25.476 25.84 323,486
08/15/2014 25.61 26.06 25.255 25.35 623,261
08/14/2014 25.21 25.425 25.21 25.35 340,288
08/13/2014 25.44 25.76 25.065 25.16 410,203
08/12/2014 25.49 25.77 25.21 25.46 247,443
08/11/2014 25.47 25.87 25.325 25.61 278,698
08/08/2014 25.03 25.44 24.8 25.34 262,387
08/07/2014 25.35 25.53 24.79 25.03 493,826
08/06/2014 25.18 25.77 24.97 25.26 475,314
08/05/2014 25.15 25.64 25.06 25.2 392,763
08/04/2014 25.13 25.33 24.39 25.2 1,243,986
08/01/2014 24.27 25.47 24.1101 25.1 1,277,266
07/31/2014 24.66 25.25 22.96 24.28 3,122,415
07/30/2014 27.1 27.15 26.62 26.78 333,502
07/29/2014 26.8 27.1 26.66 26.91 291,483
07/28/2014 27.01 27.194 26.3 26.66 406,867
07/25/2014 27.12 27.49 26.95 27.08 202,182
07/24/2014 27.62 27.828 27.25 27.35 150,654
07/23/2014 27.48 27.75 27.35 27.58 262,185
07/22/2014 27.31 27.62 27.2 27.47 196,262
07/21/2014 27.22 27.43 27.06 27.32 135,225
07/18/2014 26.87 27.48 26.87 27.38 265,057
07/17/2014 26.68 27.16 26.66 26.91 379,895
07/16/2014 27.08 27.15 26.59 26.79 245,882
07/15/2014 27.01 27.36 26.84 27 166,405
07/14/2014 27.37 27.4 26.97 27.15 202,112
07/11/2014 27.11 27.27 26.835 26.95 244,599
07/10/2014 27.19 27.52 27.15 27.17 241,715
07/09/2014 27.81 27.96 27.59 27.67 283,542
07/08/2014 27.84 27.84 27.42 27.68 419,090
07/07/2014 28.09 28.14 27.58 27.92 269,975
07/03/2014 28.1 28.27 28.04 28.235 127,182
07/02/2014 27.99 28.2 27.73 28.06 269,973
07/01/2014 27.64 28.16 27.465 28.055 405,659
06/30/2014 27.29 27.51 26.92 27.5 356,161
06/27/2014 26.77 27.35 26.7275 27.26 593,619
06/26/2014 27.25 27.25 26.74 26.95 162,313
06/25/2014 26.82 27.23 26.65 27.2 198,330
06/24/2014 27.2 27.78 26.97 26.97 291,167
06/23/2014 27.48 27.7399 27.0581 27.31 252,717
06/20/2014 27.28 27.48 27.07 27.42 676,146
06/19/2014 26.93 27.21 26.79 27.11 178,889
06/18/2014 26.88 27.08 26.58 26.82 317,247
06/17/2014 26.64 27.3 26.566 26.78 366,844
06/16/2014 26.84 27.04 26.51 26.72 214,387
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?