Tetra Tech Inc (NQ: TTEK )

129.86 USD +3.49 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.25 17.76 17.25 17.60 354,516 +0.40(+2.33%)
May 30, 2006 17.50 17.66 17.16 17.20 239,507 -0.45(-2.55%)
May 26, 2006 17.75 17.78 17.43 17.65 200,744 -0.03(-0.17%)
May 25, 2006 17.35 17.75 17.18 17.68 299,426 +0.53(+3.09%)
May 24, 2006 17.61 17.85 16.88 17.15 752,957 -0.43(-2.45%)
May 23, 2006 17.83 18.13 17.50 17.58 318,465 -0.12(-0.68%)
May 22, 2006 18.06 18.15 17.25 17.70 563,055 -0.61(-3.33%)
May 19, 2006 17.72 18.32 17.60 18.31 452,230 +0.73(+4.15%)
May 18, 2006 17.72 18.06 17.56 17.58 357,067 -0.11(-0.62%)
May 17, 2006 17.99 18.33 17.54 17.69 404,094 -0.48(-2.64%)
May 16, 2006 18.21 18.28 17.91 18.17 176,459 +0.01(+0.06%)
May 15, 2006 18.22 18.29 17.69 18.16 434,356 -0.24(-1.30%)
May 12, 2006 18.90 18.94 18.01 18.40 345,770 -0.56(-2.95%)
May 11, 2006 19.55 19.59 18.95 18.96 319,377 -0.65(-3.31%)
May 10, 2006 20.20 20.28 19.35 19.61 226,620 -0.65(-3.21%)
May 09, 2006 20.20 20.37 19.85 20.26 334,976 -0.04(-0.20%)
May 08, 2006 19.67 20.35 19.56 20.30 490,280 +0.55(+2.78%)
May 05, 2006 19.31 19.95 19.20 19.75 410,824 +0.63(+3.29%)
May 04, 2006 19.35 19.40 18.59 19.12 803,629 -0.30(-1.54%)
May 03, 2006 19.87 19.88 19.26 19.42 206,238 -0.40(-2.02%)
May 02, 2006 19.76 19.90 19.23 19.82 362,411 +0.21(+1.07%)
May 01, 2006 19.37 19.90 19.37 19.61 296,997 +0.18(+0.93%)
Apr 28, 2006 19.57 19.69 19.17 19.43 204,700 -0.26(-1.32%)
Apr 27, 2006 19.71 19.98 19.20 19.69 366,743 -0.15(-0.76%)
Apr 26, 2006 19.86 19.99 19.67 19.84 281,129 +0.04(+0.20%)
Apr 25, 2006 19.54 19.89 19.48 19.80 250,085 +0.28(+1.43%)
Apr 24, 2006 19.56 19.62 19.22 19.52 244,892 -0.01(-0.05%)
Apr 21, 2006 19.59 19.79 19.14 19.53 237,848 +0.08(+0.41%)
Apr 20, 2006 19.46 19.70 19.11 19.45 182,180 -0.11(-0.56%)
Apr 19, 2006 19.30 19.58 19.25 19.56 271,647 +0.35(+1.82%)
Apr 18, 2006 18.88 19.26 18.80 19.21 251,802 +0.45(+2.40%)
Apr 17, 2006 19.00 19.01 18.55 18.76 164,832 -0.21(-1.11%)
Apr 13, 2006 18.77 19.04 18.53 18.97 365,608 +0.17(+0.90%)
Apr 12, 2006 18.73 18.94 18.54 18.80 184,224 +0.07(+0.37%)
Apr 11, 2006 18.64 18.94 18.54 18.73 261,688 +0.00(+0.00%)
Apr 10, 2006 18.90 19.05 18.62 18.73 172,804 -0.18(-0.95%)
Apr 07, 2006 19.31 19.45 18.80 18.91 446,423 -0.33(-1.72%)
Apr 06, 2006 19.10 19.41 19.04 19.24 357,082 -0.01(-0.05%)
Apr 05, 2006 18.79 19.25 18.55 19.25 323,213 +0.52(+2.78%)
Apr 04, 2006 18.92 18.95 18.63 18.73 243,591 +0.18(+0.97%)
Apr 03, 2006 19.10 19.13 18.50 18.55 251,194 -0.54(-2.83%)
Mar 31, 2006 18.45 19.17 18.41 19.09 616,397 +0.65(+3.52%)
Mar 30, 2006 18.43 18.66 18.16 18.44 419,254 -0.01(-0.05%)
Mar 29, 2006 18.33 18.46 18.07 18.45 282,644 +0.21(+1.15%)
Mar 28, 2006 18.19 18.50 17.96 18.24 278,654 -0.04(-0.22%)
Mar 27, 2006 18.29 18.31 18.12 18.28 209,321 -0.02(-0.11%)
Mar 24, 2006 17.85 18.40 17.72 18.30 510,648 +0.50(+2.81%)
Mar 23, 2006 17.57 17.84 17.52 17.80 318,500 +0.30(+1.71%)
Mar 22, 2006 17.17 17.58 17.06 17.50 431,300 +0.30(+1.74%)
Mar 21, 2006 17.60 17.70 17.15 17.20 388,945 -0.48(-2.71%)
Mar 20, 2006 17.94 17.94 17.31 17.68 475,331 -0.28(-1.56%)
Mar 17, 2006 17.99 18.00 17.67 17.96 566,696 +0.07(+0.39%)
Mar 16, 2006 18.13 18.17 17.81 17.89 217,893 -0.19(-1.05%)
Mar 15, 2006 18.03 18.22 17.81 18.08 400,095 +0.12(+0.67%)
Mar 14, 2006 17.94 18.04 17.65 17.96 314,785 -0.08(-0.44%)
Mar 13, 2006 17.90 18.15 17.85 18.04 288,454 +0.10(+0.56%)
Mar 10, 2006 17.87 18.11 17.54 17.94 257,637 +0.17(+0.96%)
Mar 09, 2006 18.05 18.15 17.51 17.77 410,728 -0.29(-1.61%)
Mar 08, 2006 17.85 18.17 17.77 18.06 479,874 +0.19(+1.06%)
Mar 07, 2006 17.94 18.07 17.78 17.87 447,611 -0.22(-1.22%)
Mar 06, 2006 18.25 18.36 18.03 18.09 393,792 +0.02(+0.11%)
Mar 03, 2006 18.10 18.29 17.75 18.07 324,139 -0.15(-0.82%)
Mar 02, 2006 17.95 18.27 17.88 18.22 408,825 +0.28(+1.56%)
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.