TTEK

Historical Stock Prices

$25.14
*  
0.09
0.36%
Get TTEK Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 25.05 25.16 24.76 25.14 402,551
04/23/2015 24.98 25.25 24.9 25.05 290,469
04/22/2015 25 25.15 24.88 24.98 386,192
04/21/2015 25.02 25.15 24.85 24.99 364,614
04/20/2015 24.87 25.03 24.79 24.95 335,399
04/17/2015 24.8 24.92 24.516 24.73 545,452
04/16/2015 24.61 25.3 24.5 25 523,907
04/15/2015 24.48 24.6294 24.28 24.61 527,539
04/14/2015 24.23 24.46 24.17 24.36 613,377
04/13/2015 24.23 24.42 24.09 24.27 270,733
04/10/2015 24.33 24.39 24.11 24.29 210,990
04/09/2015 24.32 24.4 23.95 24.23 307,449
04/08/2015 24.35 24.45 24.13 24.31 418,701
04/07/2015 24.35 24.55 24.21 24.29 293,431
04/06/2015 24.01 24.44 24 24.33 317,224
04/02/2015 24.03 24.37 23.92 24.09 329,152
04/01/2015 24 24.09 23.87 24 396,270
03/31/2015 24.06 24.55 23.96 24.02 489,398
03/30/2015 24.27 24.38 24.1 24.15 571,612
03/27/2015 24.22 24.22 23.96 24.05 235,057
03/26/2015 24.24 24.49 24.135 24.19 276,494
03/25/2015 24.85 24.99 24.33 24.33 587,312
03/24/2015 24.8 24.94 24.6 24.84 338,225
03/23/2015 24.61 24.975 24.5 24.78 236,305
03/20/2015 24.62 24.7 24.47 24.68 671,295
03/19/2015 24.64 25.06 24.3 24.47 377,585
03/18/2015 24.57 24.92 24.42 24.79 286,365
03/17/2015 24.39 24.74 24.38 24.66 355,873
03/16/2015 24.52 24.6 24.33 24.54 309,980
03/13/2015 24.92 24.94 24.35 24.49 282,862
03/12/2015 24.77 24.97 24.56 24.95 256,582
03/11/2015 24.88 24.88 24.255 24.61 367,179
03/10/2015 25.1 25.23 24.69 24.78 299,222
03/09/2015 25.35 25.37 25.04 25.36 406,323
03/06/2015 25.69 25.87 25.23 25.29 560,116
03/05/2015 25.52 25.81 25.4 25.81 496,937
03/04/2015 25.46 25.61 25.14 25.52 373,678
03/03/2015 25.6 25.66 25.44 25.6 601,571
03/02/2015 25.43 25.72 25.29 25.64 461,916
02/27/2015 25.37 26 25.25 25.43 791,629
02/26/2015 25.16 25.38 24.93 25.38 325,335
02/25/2015 25.32 25.39 25.025 25.21 284,407
02/24/2015 24.97 25.4 24.97 25.39 263,380
02/23/2015 24.99 25.04 24.62 24.99 177,239
02/20/2015 24.86 24.99 24.48 24.99 228,018
02/19/2015 24.86 25.04 24.72 24.84 170,108
02/18/2015 24.76 25.05 24.76 24.99 239,490
02/17/2015 24.58 25 24.46 24.88 312,641
02/13/2015 24.5 24.71 24.3801 24.58 239,723
02/12/2015 24.44 24.59 24.35 24.5 203,026
02/11/2015 24.38 24.56 24.12 24.34 206,586
02/10/2015 24.62 24.74 24.29 24.4 315,940
02/09/2015 24.37 24.84 24.13 24.52 580,275
02/06/2015 24.56 24.77 24.4 24.49 780,258
02/05/2015 24.12 24.63 24.12 24.51 614,510
02/04/2015 24.09 24.47 23.94 23.97 972,389
02/03/2015 23.89 24.76 23.828 24.24 547,336
02/02/2015 23.05 23.82 23.01 23.78 541,990
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
*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?