TTEK

Tetra Tech, Inc. Historical Stock Prices

$27.02
*  
0.15
0.55%
Get TTEK Alerts
*Delayed - data as of Jul. 11, 2014 12:19 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:19  27.11  27.27  26.835  27.02 97,487
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
06/13/2014 26.91 27.27 26.6 26.9 290,564
06/12/2014 26.78 27.15 26.58 26.8 281,004
06/11/2014 27.25 27.46 26.81 26.89 275,654
06/10/2014 27.34 27.735 27.05 27.45 446,369
06/09/2014 26.82 27.34 26.82 27.32 397,092
06/06/2014 26.69 27.07 26.67 26.84 340,449
06/05/2014 26.16 26.73 26.01 26.51 338,334
06/04/2014 25.65 26.45 25.65 26.09 388,821
06/03/2014 26.06 26.4 25.95 26.35 689,763
06/02/2014 26.6 26.67 26.08 26.14 355,408
05/30/2014 26.9 27 26.48 26.61 291,562
05/29/2014 26.83 27.02 26.4 26.89 394,677
05/28/2014 26.9 27.18 26.53 26.66 261,286
05/27/2014 26.76 27.11 26.69 26.98 189,031
05/23/2014 26.28 26.62 26.13 26.56 230,134
05/22/2014 26.32 26.585 26.18 26.25 173,253
05/21/2014 26.19 26.36 25.82 26.3 315,107
05/20/2014 26.25 26.44 26.08 26.12 518,892
05/19/2014 26.18 26.38 26.02 26.31 277,124
05/16/2014 25.95 26.29 25.801 26.27 473,070
05/15/2014 25.98 26.16 25.74 26.03 380,289
05/14/2014 26.81 26.964 26.1 26.19 409,965
05/13/2014 27.25 27.316 27.01 27.03 508,847
05/12/2014 27.18 27.76 27.004 27.21 548,442
05/09/2014 26.38 27.05 26.23 27.02 896,955
05/08/2014 26.02 26.73 26.02 26.49 730,727
05/07/2014 25.73 26.251 25.52 26.15 699,004
05/06/2014 25.69 26 25.32 25.6 876,256
05/05/2014 25.7 26.09 25.23 25.88 821,158
05/02/2014 26.48 27.27 25.78 25.99 1,454,545
05/01/2014 28.55 28.66 26.7 27.46 1,267,172
04/30/2014 28.79 28.88 28.36 28.67 335,324
04/29/2014 28.62 29.09 28.45 28.92 372,447
04/28/2014 28.45 28.72 28.15 28.56 267,059
04/25/2014 28.1 28.39 27.94 28.28 422,272
04/24/2014 28.46 28.56 28.02 28.21 139,960
04/23/2014 28.56 28.76 28.285 28.36 325,387
04/22/2014 28.31 28.6 28.2 28.57 657,088
04/21/2014 28.28 28.395 27.99 28.25 157,717
04/17/2014 28.28 28.47 28.04 28.33 185,585
04/16/2014 28.38 28.41 28.06 28.27 178,206
04/15/2014 28.2 28.23 27.44 28.09 346,992
04/14/2014 28.4 28.54 27.94 28.17 289,327
04/11/2014 28.46 28.69 27.94 28.06 438,471
04/10/2014 29.63 29.92 28.59 28.78 274,748
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?