Tetra Tech Inc (NQ: TTEK )

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.