Tetra Tech Inc (NQ: TTEK )

133.52 USD +3.53 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.70 23.81 23.50 23.65 313,493 +0.05(+0.21%)
May 23, 2011 23.62 23.71 23.51 23.60 213,931 -0.11(-0.46%)
May 20, 2011 23.60 23.91 23.60 23.71 218,767 -0.05(-0.23%)
May 19, 2011 24.11 24.26 23.72 23.76 201,198 -0.16(-0.65%)
May 18, 2011 23.90 24.09 23.81 23.92 259,483 +0.11(+0.46%)
May 17, 2011 23.85 23.97 23.74 23.81 656,835 -0.09(-0.38%)
May 16, 2011 23.83 24.23 23.80 23.90 267,729 -0.11(-0.46%)
May 13, 2011 24.40 24.47 23.97 24.01 151,351 -0.37(-1.52%)
May 12, 2011 24.06 24.44 23.95 24.38 188,908 +0.26(+1.08%)
May 11, 2011 24.49 24.59 23.92 24.12 195,620 -0.49(-1.99%)
May 10, 2011 23.88 24.78 23.88 24.61 341,136 +0.92(+3.86%)
May 09, 2011 23.50 23.98 23.48 23.70 300,050 +0.24(+1.00%)
May 06, 2011 22.80 23.65 22.79 23.46 464,189 +0.84(+3.71%)
May 05, 2011 22.51 23.06 22.51 22.62 387,041 +0.02(+0.09%)
May 04, 2011 23.07 23.09 22.57 22.60 228,398 -0.47(-2.04%)
May 03, 2011 23.50 23.54 22.82 23.07 281,203 -0.50(-2.12%)
May 02, 2011 23.66 23.87 23.52 23.57 271,661 -0.05(-0.21%)
Apr 29, 2011 23.45 23.70 23.35 23.62 193,487 +0.25(+1.07%)
Apr 28, 2011 23.25 23.44 23.10 23.37 177,310 +0.08(+0.34%)
Apr 27, 2011 23.30 23.34 23.11 23.29 241,890 +0.04(+0.17%)
Apr 26, 2011 23.46 23.51 23.23 23.25 284,087 +0.02(+0.11%)
Apr 25, 2011 23.30 23.53 23.09 23.23 232,891 -0.10(-0.45%)
Apr 21, 2011 23.97 23.98 23.32 23.33 414,711 +0.01(+0.04%)
Apr 20, 2011 23.50 23.60 23.14 23.32 241,114 +0.02(+0.09%)
Apr 19, 2011 23.16 23.34 23.01 23.30 209,768 +0.12(+0.52%)
Apr 18, 2011 23.09 23.19 22.40 23.18 398,729 -0.12(-0.52%)
Apr 15, 2011 23.40 23.46 23.15 23.30 514,718 -0.22(-0.94%)
Apr 14, 2011 23.30 23.73 23.15 23.52 185,226 -0.06(-0.25%)
Apr 13, 2011 23.82 24.10 23.38 23.58 195,182 -0.20(-0.84%)
Apr 12, 2011 24.12 24.17 23.77 23.78 183,638 -0.56(-2.30%)
Apr 11, 2011 24.46 24.64 24.23 24.34 126,748 -0.16(-0.65%)
Apr 08, 2011 25.05 25.13 24.41 24.50 210,762 -0.34(-1.37%)
Apr 07, 2011 25.18 25.24 24.82 24.84 150,016 -0.28(-1.11%)
Apr 06, 2011 25.05 25.44 25.05 25.12 310,848 +0.11(+0.44%)
Apr 05, 2011 25.01 25.30 24.91 25.01 220,366 +0.01(+0.04%)
Apr 04, 2011 25.02 25.49 24.89 25.00 368,263 +0.14(+0.56%)
Apr 01, 2011 24.75 24.97 24.24 24.86 183,815 +0.17(+0.69%)
Mar 31, 2011 24.30 24.74 24.30 24.69 257,764 +0.39(+1.60%)
Mar 30, 2011 24.35 24.39 24.16 24.30 861,477 +0.00(+0.00%)
Mar 29, 2011 24.63 24.78 24.27 24.30 375,853 -0.21(-0.84%)
Mar 28, 2011 24.59 24.62 24.44 24.50 172,984 -0.02(-0.06%)
Mar 25, 2011 24.44 24.55 24.35 24.52 500,437 +0.21(+0.86%)
Mar 24, 2011 24.49 24.57 24.22 24.31 348,336 -0.07(-0.29%)
Mar 23, 2011 24.09 24.41 23.89 24.38 314,266 +0.32(+1.33%)
Mar 22, 2011 23.87 24.10 23.73 24.06 215,180 +0.27(+1.13%)
Mar 21, 2011 23.69 23.80 23.30 23.79 152,527 +0.69(+2.99%)
Mar 18, 2011 23.03 23.42 22.97 23.10 706,438 +0.20(+0.87%)
Mar 17, 2011 23.12 23.22 22.87 22.90 253,820 +0.11(+0.48%)
Mar 16, 2011 22.77 23.07 22.57 22.79 339,275 -0.07(-0.31%)
Mar 15, 2011 22.37 23.02 22.23 22.86 251,541 -0.20(-0.87%)
Mar 14, 2011 22.96 23.18 22.66 23.06 255,467 -0.05(-0.22%)
Mar 11, 2011 22.85 23.24 22.54 23.11 250,038 +0.05(+0.22%)
Mar 10, 2011 23.38 23.38 22.96 23.06 330,316 -0.57(-2.41%)
Mar 09, 2011 23.45 23.78 23.26 23.63 240,201 +0.22(+0.94%)
Mar 08, 2011 23.00 23.66 22.56 23.41 354,761 +0.52(+2.27%)
Mar 07, 2011 23.11 23.44 22.66 22.89 369,065 -0.22(-0.95%)
Mar 04, 2011 22.93 23.21 22.90 23.11 215,171 +0.16(+0.70%)
Mar 03, 2011 22.67 23.21 22.62 22.95 271,980 +0.34(+1.50%)
Mar 02, 2011 22.74 22.96 22.39 22.61 192,897 -0.20(-0.88%)
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.