Tetra Tech Inc (NQ: TTEK )

136.97 +10.55 (+8.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.73 24.14 22.97 23.23 694,088 -0.28(-1.19%)
Jan 29, 2009 22.41 23.75 21.20 23.51 1,280,758 +1.10(+4.91%)
Jan 28, 2009 21.87 23.75 21.87 22.41 1,524,574 +1.16(+5.46%)
Jan 27, 2009 21.43 21.88 21.10 21.25 539,385 +0.05(+0.24%)
Jan 26, 2009 20.39 21.62 20.39 21.20 862,359 +0.86(+4.23%)
Jan 23, 2009 20.03 20.73 19.83 20.34 620,622 -0.32(-1.55%)
Jan 22, 2009 20.21 21.15 20.00 20.66 411,143 -0.34(-1.62%)
Jan 21, 2009 20.65 21.15 20.15 21.00 511,111 +0.62(+3.04%)
Jan 20, 2009 22.48 22.48 20.27 20.38 534,309 -2.10(-9.34%)
Jan 16, 2009 21.94 22.55 21.40 22.48 639,637 +0.80(+3.69%)
Jan 15, 2009 21.25 21.99 20.42 21.68 839,571 +0.37(+1.74%)
Jan 14, 2009 20.89 21.52 20.28 21.31 1,103,614 +0.04(+0.19%)
Jan 13, 2009 21.34 21.81 20.94 21.27 380,327 -0.25(-1.16%)
Jan 12, 2009 22.24 22.26 21.20 21.52 647,311 -0.64(-2.89%)
Jan 09, 2009 23.76 24.05 22.11 22.16 889,976 -1.53(-6.46%)
Jan 08, 2009 23.19 24.27 22.79 23.69 564,613 +0.33(+1.41%)
Jan 07, 2009 23.76 24.51 22.92 23.36 442,166 -0.90(-3.71%)
Jan 06, 2009 23.96 24.90 23.87 24.26 632,478 +0.61(+2.58%)
Jan 05, 2009 24.00 24.00 22.95 23.65 686,802 -0.33(-1.38%)
Jan 02, 2009 24.18 24.36 23.54 23.98 466,403 -0.17(-0.70%)
Dec 31, 2008 22.94 24.44 22.82 24.15 618,452 +1.25(+5.46%)
Dec 30, 2008 22.00 22.91 21.80 22.90 561,432 +1.11(+5.09%)
Dec 29, 2008 22.29 22.40 21.50 21.79 347,150 -0.61(-2.72%)
Dec 26, 2008 22.51 22.80 21.89 22.40 203,948 +0.02(+0.09%)
Dec 24, 2008 21.78 22.45 21.30 22.38 164,973 +0.70(+3.23%)
Dec 23, 2008 22.52 23.00 21.47 21.68 394,935 -0.52(-2.34%)
Dec 22, 2008 23.56 23.56 21.54 22.20 750,467 -1.26(-5.37%)
Dec 19, 2008 23.50 23.89 22.94 23.46 1,411,257 +0.75(+3.30%)
Dec 18, 2008 23.12 23.65 22.28 22.71 754,087 -0.33(-1.43%)
Dec 17, 2008 21.98 23.64 21.98 23.04 673,001 +0.00(+0.00%)
Dec 16, 2008 21.32 23.15 21.08 23.04 788,237 +1.90(+8.99%)
Dec 15, 2008 21.74 22.25 20.54 21.14 813,644 -0.45(-2.08%)
Dec 12, 2008 19.43 21.60 19.25 21.59 614,384 +1.67(+8.38%)
Dec 11, 2008 21.07 21.25 19.68 19.92 686,695 -1.51(-7.05%)
Dec 10, 2008 20.66 21.80 20.34 21.43 481,208 +1.01(+4.95%)
Dec 09, 2008 20.74 21.82 19.95 20.42 580,069 -0.61(-2.90%)
Dec 08, 2008 18.67 21.36 18.49 21.03 981,548 +2.86(+15.74%)
Dec 05, 2008 17.18 18.33 17.18 18.17 1,427,220 +0.77(+4.43%)
Dec 04, 2008 17.98 18.31 16.96 17.40 624,689 -0.75(-4.13%)
Dec 03, 2008 17.75 18.89 17.65 18.15 1,002,601 -0.57(-3.04%)
Dec 02, 2008 17.96 18.78 17.74 18.72 920,870 +1.07(+6.06%)
Dec 01, 2008 19.39 19.66 17.62 17.65 727,032 -2.39(-11.93%)
Nov 28, 2008 19.31 20.07 19.23 20.04 314,012 +0.82(+4.27%)
Nov 26, 2008 16.93 19.46 16.68 19.22 739,280 +1.79(+10.27%)
Nov 25, 2008 17.04 17.47 16.39 17.43 553,139 +0.63(+3.75%)
Nov 24, 2008 16.27 17.12 15.69 16.80 841,385 +0.80(+5.00%)
Nov 21, 2008 15.02 16.00 14.20 16.00 733,197 +1.15(+7.74%)
Nov 20, 2008 15.98 16.55 14.78 14.85 542,299 -1.21(-7.53%)
Nov 19, 2008 17.36 17.62 16.03 16.06 446,970 -1.29(-7.44%)
Nov 18, 2008 17.10 17.78 16.72 17.35 649,398 +0.27(+1.58%)
Nov 17, 2008 16.80 17.78 16.79 17.08 595,393 +0.10(+0.59%)
Nov 14, 2008 17.68 18.43 16.56 16.98 788,713 -1.05(-5.82%)
Nov 13, 2008 15.90 18.11 14.61 18.03 1,868,797 +1.48(+8.94%)
Nov 12, 2008 19.40 19.95 16.55 16.55 1,341,101 -3.43(-17.17%)
Nov 11, 2008 19.90 20.84 19.65 19.98 703,754 -0.18(-0.89%)
Nov 10, 2008 21.06 21.73 19.90 20.16 419,104 -0.37(-1.80%)
Nov 07, 2008 20.23 20.78 19.77 20.53 533,096 +0.51(+2.55%)
Nov 06, 2008 20.93 21.76 19.99 20.02 489,614 -1.15(-5.43%)
Nov 05, 2008 22.14 23.20 21.09 21.17 507,854 -1.28(-5.70%)
Nov 04, 2008 22.58 23.32 22.25 22.45 593,029 +0.27(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.