TTEK: Historical Prices for Tetra Tech, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.66	27.37	26.31	27.19	422,700	27.19
20-Nov-09	26.10	26.49	26.00	26.22	219,300	26.22
19-Nov-09	27.00	27.12	26.18	26.21	230,500	26.21
18-Nov-09	27.22	27.33	27.01	27.16	249,900	27.16
17-Nov-09	26.59	27.16	26.59	27.11	373,500	27.11
16-Nov-09	25.69	26.86	25.56	26.80	681,400	26.80
13-Nov-09	25.42	25.64	25.05	25.55	658,700	25.55
12-Nov-09	25.21	26.25	24.28	25.41	4,700,100	25.41
11-Nov-09	27.30	27.30	26.87	27.17	530,500	27.17
10-Nov-09	26.56	27.33	26.56	27.02	382,600	27.02
9-Nov-09	26.25	26.77	26.14	26.77	305,400	26.77
6-Nov-09	25.97	26.40	25.68	26.05	347,700	26.05
5-Nov-09	26.07	26.32	25.89	26.15	511,000	26.15
4-Nov-09	26.15	26.41	25.76	25.78	244,100	25.78
3-Nov-09	25.97	26.12	25.55	26.09	319,100	26.09
2-Nov-09	25.78	26.19	25.38	25.90	372,300	25.90
30-Oct-09	26.12	26.35	25.51	25.73	393,700	25.73
29-Oct-09	26.40	26.58	25.95	26.31	275,500	26.31
28-Oct-09	26.78	26.90	26.07	26.12	349,800	26.12
27-Oct-09	27.07	27.47	26.93	27.01	469,100	27.01
26-Oct-09	26.77	27.55	26.77	27.06	546,800	27.06
23-Oct-09	27.20	27.37	26.70	26.77	395,800	26.77
22-Oct-09	27.23	27.39	26.78	27.15	371,000	27.15
21-Oct-09	26.93	27.70	26.87	27.30	570,600	27.30
20-Oct-09	27.10	27.25	26.80	27.09	326,300	27.09
19-Oct-09	27.19	27.30	26.88	27.14	416,300	27.14
16-Oct-09	26.93	27.22	26.49	27.18	581,200	27.18
15-Oct-09	26.63	27.12	26.34	27.07	466,600	27.07
14-Oct-09	26.49	26.75	26.22	26.75	310,300	26.75
13-Oct-09	26.33	26.42	25.97	26.30	271,100	26.30
12-Oct-09	26.80	26.80	26.20	26.30	248,500	26.30
9-Oct-09	26.50	26.78	26.45	26.61	404,900	26.61
8-Oct-09	26.75	26.77	26.28	26.52	575,300	26.52
7-Oct-09	26.62	26.83	26.27	26.42	409,000	26.42
6-Oct-09	26.45	26.83	26.44	26.81	361,400	26.81
5-Oct-09	26.50	26.50	26.14	26.36	596,300	26.36
2-Oct-09	25.80	26.56	25.80	26.33	567,700	26.33
1-Oct-09	26.24	26.39	26.00	26.04	663,900	26.04
30-Sep-09	26.87	26.87	26.25	26.53	870,500	26.53
29-Sep-09	26.35	26.76	26.11	26.76	1,737,500	26.76
28-Sep-09	25.76	26.78	25.76	26.35	993,700	26.35
25-Sep-09	25.31	25.77	24.62	25.73	1,216,700	25.73
24-Sep-09	26.56	26.59	25.29	25.45	1,280,100	25.45
23-Sep-09	27.18	27.66	26.47	26.50	738,100	26.50
22-Sep-09	27.62	27.76	27.14	27.18	591,200	27.18
21-Sep-09	27.39	27.41	26.64	27.36	650,900	27.36
18-Sep-09	27.48	27.74	26.92	27.44	752,900	27.44
17-Sep-09	28.29	28.29	27.00	27.39	981,500	27.39
16-Sep-09	28.48	28.99	28.29	28.42	1,001,900	28.42
15-Sep-09	28.32	28.38	27.90	28.31	570,500	28.31
14-Sep-09	27.77	28.54	27.37	28.30	671,200	28.30
11-Sep-09	28.47	28.57	27.79	27.89	657,700	27.89
10-Sep-09	29.02	29.02	28.25	28.52	673,300	28.52
9-Sep-09	29.25	29.25	28.86	29.02	396,600	29.02
8-Sep-09	29.31	29.46	29.06	29.24	377,300	29.24
4-Sep-09	28.82	29.18	28.56	29.16	205,300	29.16
3-Sep-09	28.58	28.97	28.27	28.91	218,100	28.91
2-Sep-09	28.85	28.99	28.18	28.58	498,800	28.58
1-Sep-09	29.46	29.90	28.69	28.84	550,400	28.84
31-Aug-09	29.59	29.86	29.33	29.54	442,500	29.54
28-Aug-09	30.83	31.13	29.68	29.95	521,600	29.95
27-Aug-09	31.90	31.90	30.16	30.66	365,200	30.66
26-Aug-09	31.32	31.37	30.93	31.00	311,800	31.00
25-Aug-09	31.47	31.81	31.13	31.45	199,800	31.45
24-Aug-09	31.59	31.74	30.00	31.40	289,700	31.40
21-Aug-09	32.00	32.00	31.20	31.43	643,200	31.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions