TTEK

Historical Stock Prices

$23.03
*  
0.41
1.75%
Get TTEK Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading TTEK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 23.17 23.51 22.9799 23.03 637,865
01/29/2015 23.24 24.42 23.04 23.44 953,281
01/28/2015 24.54 24.85 23.78 23.81 462,888
01/27/2015 24.1 24.51 24.06 24.38 457,152
01/26/2015 24.37 24.5 24.18 24.45 698,009
01/23/2015 24.43 24.62 24.2 24.41 617,550
01/22/2015 24.4 24.67 24.26 24.5 902,757
01/21/2015 24 24.25 23.77 24.11 526,619
01/20/2015 24.27 24.35 23.9175 23.99 506,054
01/16/2015 24.15 24.35 23.97 24.2 524,613
01/15/2015 24.86 24.86 24.22 24.26 475,626
01/14/2015 24.82 25.14 24.62 24.75 409,136
01/13/2015 25.22 25.674 24.85 25.15 392,098
01/12/2015 25.09 25.15 24.84 25.02 370,330
01/09/2015 25.6 25.796 25.09 25.09 298,786
01/08/2015 25.57 25.83 25.45 25.49 296,104
01/07/2015 25.38 25.59 25.17 25.32 180,152
01/06/2015 25.65 25.97 24.96 25.29 323,299
01/05/2015 26.46 26.46 25.53 25.57 392,674
01/02/2015 26.77 27 26.36 26.69 166,155
12/31/2014 27.17 27.25 26.7 26.7 185,900
12/30/2014 26.94 27.19 26.76 27.06 170,976
12/29/2014 26.8 27.2 26.8 27.01 248,481
12/26/2014 26.98 27.09 26.87 26.9 89,751
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
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?