Tetra Tech Inc (NQ: TTEK )

116.17 USD -6.09 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.99 22.07 21.89 22.06 663,607 +0.16(+0.73%)
May 30, 2007 21.81 22.12 21.74 21.90 445,295 -0.12(-0.54%)
May 29, 2007 21.91 22.05 21.75 22.02 660,147 +0.25(+1.15%)
May 25, 2007 21.64 22.10 21.56 21.77 579,910 +0.32(+1.49%)
May 24, 2007 22.35 22.64 21.37 21.45 911,094 -0.05(-0.23%)
May 23, 2007 22.60 22.65 21.47 21.50 1,014,194 -1.09(-4.83%)
May 22, 2007 21.69 22.66 21.66 22.59 948,550 +0.84(+3.86%)
May 21, 2007 21.03 21.86 21.01 21.75 658,043 +0.80(+3.82%)
May 18, 2007 20.85 21.06 20.62 20.95 419,203 +0.19(+0.92%)
May 17, 2007 20.45 20.80 20.21 20.76 476,467 +0.33(+1.62%)
May 16, 2007 20.35 20.68 20.31 20.43 360,271 +0.18(+0.89%)
May 15, 2007 20.60 20.74 20.22 20.25 414,215 -0.26(-1.27%)
May 14, 2007 20.68 20.68 20.30 20.51 678,079 +0.21(+1.03%)
May 11, 2007 20.22 20.38 20.06 20.30 284,909 +0.26(+1.30%)
May 10, 2007 20.16 20.35 20.01 20.04 472,248 -0.21(-1.04%)
May 09, 2007 20.66 20.78 20.16 20.25 561,960 -0.50(-2.41%)
May 08, 2007 20.59 20.78 20.35 20.75 277,247 +0.17(+0.83%)
May 07, 2007 20.68 20.68 20.41 20.58 425,705 +0.04(+0.19%)
May 04, 2007 20.10 20.66 20.03 20.54 822,493 +0.55(+2.75%)
May 03, 2007 20.98 21.21 19.75 19.99 1,287,933 -1.26(-5.93%)
May 02, 2007 20.91 21.30 20.80 21.25 700,714 +0.37(+1.77%)
May 01, 2007 20.79 21.18 20.65 20.88 402,231 +0.06(+0.29%)
Apr 30, 2007 21.37 21.57 20.81 20.82 759,239 -0.24(-1.14%)
Apr 27, 2007 21.08 21.20 20.99 21.06 429,833 -0.02(-0.09%)
Apr 26, 2007 21.06 21.23 21.00 21.08 391,044 +0.08(+0.38%)
Apr 25, 2007 21.50 21.51 20.95 21.00 743,516 -0.35(-1.64%)
Apr 24, 2007 21.46 21.78 21.25 21.35 384,706 +0.04(+0.19%)
Apr 23, 2007 21.44 21.60 21.15 21.31 577,255 +0.03(+0.14%)
Apr 20, 2007 21.18 21.44 21.02 21.28 986,810 +0.63(+3.05%)
Apr 19, 2007 20.53 20.66 20.31 20.65 503,835 +0.08(+0.39%)
Apr 18, 2007 20.61 20.83 20.29 20.57 727,029 -0.03(-0.15%)
Apr 17, 2007 20.35 20.65 20.01 20.60 821,036 +0.50(+2.49%)
Apr 16, 2007 19.83 20.34 19.73 20.10 761,788 +0.52(+2.66%)
Apr 13, 2007 19.82 20.00 19.45 19.58 671,861 +0.21(+1.08%)
Apr 12, 2007 19.12 19.38 18.98 19.37 297,569 +0.32(+1.68%)
Apr 11, 2007 18.97 19.16 18.70 19.05 836,557 +0.18(+0.95%)
Apr 10, 2007 18.84 18.98 18.64 18.87 198,287 +0.15(+0.80%)
Apr 09, 2007 18.85 19.17 18.51 18.72 309,783 +0.01(+0.05%)
Apr 05, 2007 18.81 18.88 18.54 18.71 208,969 -0.07(-0.37%)
Apr 04, 2007 19.17 19.17 18.75 18.78 233,811 -0.37(-1.93%)
Apr 03, 2007 19.05 19.16 18.90 19.15 250,542 +0.21(+1.11%)
Apr 02, 2007 19.12 19.13 18.75 18.94 522,930 -0.12(-0.63%)
Mar 30, 2007 19.21 19.23 18.63 19.06 530,229 -0.17(-0.88%)
Mar 29, 2007 18.18 19.44 18.15 19.23 1,235,443 +1.12(+6.18%)
Mar 28, 2007 17.21 18.15 17.08 18.11 1,284,478 +0.83(+4.80%)
Mar 27, 2007 17.57 17.57 17.25 17.28 126,224 -0.38(-2.15%)
Mar 26, 2007 17.71 17.92 17.51 17.66 218,060 -0.08(-0.45%)
Mar 23, 2007 17.79 17.81 17.65 17.74 159,335 -0.03(-0.17%)
Mar 22, 2007 17.65 17.97 17.65 17.77 153,377 +0.21(+1.20%)
Mar 21, 2007 17.35 17.68 17.10 17.56 213,713 +0.23(+1.33%)
Mar 20, 2007 17.19 17.33 17.11 17.33 139,282 +0.03(+0.17%)
Mar 19, 2007 17.15 17.60 17.15 17.30 249,378 +0.23(+1.35%)
Mar 16, 2007 17.00 17.25 16.91 17.07 459,840 +0.05(+0.29%)
Mar 15, 2007 16.87 17.11 16.85 17.02 191,035 +0.17(+1.01%)
Mar 14, 2007 16.65 16.92 16.50 16.85 495,675 +0.15(+0.90%)
Mar 13, 2007 16.99 17.15 16.65 16.70 557,172 -0.29(-1.71%)
Mar 12, 2007 17.02 17.19 16.89 16.99 124,142 -0.07(-0.41%)
Mar 09, 2007 17.27 17.27 16.95 17.06 180,271 -0.04(-0.23%)
Mar 08, 2007 17.48 17.49 17.05 17.10 164,755 -0.21(-1.21%)
Mar 07, 2007 17.28 17.61 17.22 17.31 367,838 -0.05(-0.29%)
Mar 06, 2007 17.32 17.49 17.06 17.36 260,071 +0.23(+1.34%)
Mar 05, 2007 17.30 17.69 17.05 17.13 381,548 -0.25(-1.44%)
Mar 02, 2007 17.63 17.86 17.26 17.38 252,211 -0.36(-2.03%)
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.