TTEK - Tetra Tech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201987.0887.6186.6086.6286.62145,707
Nov 18, 201987.1287.6286.5287.1587.15307,100
Nov 15, 201986.9388.0186.2187.1087.10429,900
Nov 14, 201985.0087.9683.5486.3586.35806,800
Nov 13, 201986.9789.4086.6488.3588.35383,700
Nov 12, 201986.7887.7786.3087.1287.12319,500
Nov 11, 201986.1287.1785.5186.9786.97255,100
Nov 08, 201986.8687.3386.5086.6786.67231,100
Nov 07, 201988.1488.5386.4486.7386.73277,400
Nov 06, 201988.4688.7086.8087.5887.58255,000
Nov 05, 201988.8989.0087.8288.2788.27191,300
Nov 04, 201989.5989.8688.1288.8088.80173,600
Nov 01, 201988.1389.0987.7289.0489.04193,000
Oct 31, 201988.8689.0387.1987.4787.47212,200
Oct 30, 201989.6789.8388.6989.0289.02161,200
Oct 29, 201988.3190.3487.8289.4589.45186,600
Oct 28, 201987.4489.1787.4488.5288.52182,900
Oct 25, 201987.6588.5086.9287.1987.19137,100
Oct 24, 201988.3988.3987.0787.7187.71201,600
Oct 23, 201988.1288.9387.6888.0488.04227,100
Oct 22, 201988.8788.8788.0788.5488.54194,500
Oct 21, 201989.4289.6388.4088.8588.85249,000
Oct 18, 201986.4288.4086.4288.2488.24280,000
Oct 17, 201985.5786.9185.5786.8286.82206,500
Oct 16, 201984.8985.3183.6585.0185.01169,000
Oct 15, 201985.4585.9485.1585.5385.53176,700
Oct 14, 201985.5085.7684.1784.8484.84175,100
Oct 11, 201985.3187.1684.7085.6285.62285,100
Oct 10, 201983.4284.9482.9284.6284.62199,100
Oct 09, 201983.2383.8482.1683.5283.52103,500
Oct 08, 201982.3483.4381.4482.2882.28141,600
Oct 07, 201982.9483.6982.7582.9982.99214,200
Oct 04, 201981.9383.5481.7183.4883.48197,700
Oct 03, 201983.4884.4381.1981.4781.47359,800
Oct 02, 201983.3084.4982.1583.9783.97276,700
Oct 01, 201986.6487.6283.5783.6383.63226,200
Sep 30, 201985.1887.3184.9586.7686.76282,000
Sep 27, 201986.6786.9484.2784.9484.94251,100
Sep 26, 201984.9987.0584.0786.6686.66307,000
Sep 25, 201981.9784.7881.3684.6384.63281,000
Sep 24, 201984.0684.1681.9382.2282.22305,000
Sep 23, 201984.3984.8083.5283.6283.62240,600
Sep 20, 201984.5585.0683.7784.3884.38665,400
Sep 19, 201984.8086.1984.5684.6084.60165,000
Sep 18, 201984.5084.8483.3884.3384.33231,800
Sep 17, 201983.5684.9283.5684.5884.58202,400
Sep 16, 201983.1284.8282.5483.7583.75167,600
Sep 13, 201983.0584.3582.5083.7083.70323,600
Sep 12, 201982.5383.3681.5582.7182.71202,500
Sep 11, 201981.0382.5380.3882.3282.32272,000
Sep 10, 201980.8181.0079.4480.9880.98310,200
Sep 09, 201982.3182.3180.0881.0081.00260,700
Sep 06, 201982.8983.3382.0382.1382.13256,100
Sep 05, 201982.9683.8182.1282.7782.77337,000
Sep 04, 201981.5882.5881.3682.0682.06273,900
Sep 03, 201980.7981.3080.0780.9080.90409,800
Aug 30, 201981.3581.5180.4481.1281.12198,300
Aug 29, 201981.4881.6480.2780.7180.71239,600
Aug 28, 201979.2981.3877.1080.3980.39325,700
Aug 27, 201980.4680.9079.2179.6679.66345,300
Aug 26, 201977.5379.9377.4479.9079.90315,600
Aug 23, 201980.4481.1576.2376.6576.65401,400
Aug 22, 201981.8682.2380.5380.5580.55267,100
Aug 21, 201980.3281.8679.4181.2981.29322,200
Aug 20, 201980.6380.9079.6879.7579.75210,100
Aug 19, 201980.9581.5680.8280.8780.87231,300
Aug 16, 201978.6880.6778.5180.2480.24280,500
Aug 15, 201977.2878.3776.6578.1678.16306,600
Aug 14, 201978.1578.7276.8077.1677.16280,200
Aug 13, 201978.5380.2478.3579.5279.52278,200
Aug 13, 20190.15 Dividend
Aug 12, 201978.5479.6977.8278.8878.73313,200
Aug 09, 201979.9180.1678.3078.9778.82353,000
Aug 08, 201978.1980.6478.1980.2080.05614,600
Aug 07, 201975.9777.9975.6377.6177.46503,700
Aug 06, 201975.8877.3175.8876.8476.69738,400
Aug 05, 201975.0076.7073.0075.1775.03698,200
Aug 02, 201976.8377.9376.0676.8376.68483,000
Aug 01, 201975.8979.7974.4876.8276.671,428,700
Jul 31, 201979.7381.3378.2679.2079.0512,257,900
Jul 30, 201979.2579.6178.3579.4879.33643,900
Jul 29, 201981.7981.9278.8579.4779.32881,900
Jul 26, 201982.4882.5978.9181.8081.641,169,200
Jul 25, 201986.2086.5684.9585.0584.89233,700
Jul 24, 201984.5786.1283.9386.0585.89356,400
Jul 23, 201985.2585.3083.6884.5884.42492,900
Jul 22, 201984.9485.7284.3985.0784.91231,800
Jul 19, 201985.4386.4884.7284.9984.83393,100
Jul 18, 201985.1885.8284.8685.3785.21237,000
Jul 17, 201984.6685.8584.3084.9984.83226,000
Jul 16, 201984.1084.9283.9984.4584.29296,600
Jul 15, 201983.9284.4283.1783.9083.74259,600
Jul 12, 201983.1284.5582.7883.8783.71337,100
Jul 11, 201983.0583.4782.2482.9082.74344,900
Jul 10, 201982.4583.6882.4483.0382.87356,100
Jul 09, 201981.5582.3781.4781.9581.79330,900
Jul 08, 201982.3282.9481.7981.9081.74336,700
Jul 05, 201981.5482.4680.0082.4382.27225,900
Jul 03, 201980.4682.3880.0181.5781.41182,300
Jul 02, 201979.9780.4078.7480.2380.08327,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...