Tetra Tech Inc (NQ: TTEK )

117.18 USD -5.08 (-4.16%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.52 26.74 26.16 26.44 658,593 -0.06(-0.23%)
May 29, 2008 26.10 26.93 25.75 26.50 720,074 +0.60(+2.32%)
May 28, 2008 25.76 26.30 25.57 25.90 552,248 +0.19(+0.74%)
May 27, 2008 25.34 25.85 25.28 25.71 386,069 +0.45(+1.78%)
May 26, 2008 25.54 25.87 25.00 25.26 448,838 +0.00(+0.00%)
May 23, 2008 25.54 25.87 25.00 25.26 448,838 -0.45(-1.75%)
May 22, 2008 24.86 25.86 24.80 25.71 724,379 +0.99(+4.00%)
May 21, 2008 24.91 25.46 24.64 24.72 707,391 -0.24(-0.96%)
May 20, 2008 24.57 24.97 24.44 24.96 707,463 +0.23(+0.93%)
May 19, 2008 24.99 25.60 24.66 24.73 796,752 -0.40(-1.59%)
May 16, 2008 25.56 25.60 24.85 25.13 618,763 -0.27(-1.06%)
May 15, 2008 24.92 25.80 24.91 25.40 1,129,777 +0.57(+2.30%)
May 14, 2008 24.00 25.30 23.92 24.83 1,241,647 +0.82(+3.42%)
May 13, 2008 23.69 24.01 23.50 24.01 313,875 +0.39(+1.65%)
May 12, 2008 23.31 23.75 23.04 23.62 336,834 +0.37(+1.59%)
May 09, 2008 23.15 23.82 23.00 23.25 394,324 -0.22(-0.94%)
May 08, 2008 23.02 23.79 23.02 23.47 523,307 +0.50(+2.18%)
May 07, 2008 23.00 23.40 22.70 22.97 1,291,044 -0.19(-0.82%)
May 06, 2008 23.40 23.54 22.82 23.16 998,567 -0.43(-1.82%)
May 05, 2008 24.05 24.50 23.54 23.59 743,738 -0.65(-2.68%)
May 02, 2008 24.42 25.00 23.86 24.24 1,922,559 -0.91(-3.62%)
May 01, 2008 23.53 25.37 22.80 25.15 3,185,456 +4.02(+19.03%)
Apr 30, 2008 21.49 21.73 20.91 21.13 478,436 -0.42(-1.95%)
Apr 29, 2008 21.81 21.93 21.38 21.55 397,503 -0.24(-1.10%)
Apr 28, 2008 21.59 21.81 21.17 21.79 452,342 +0.13(+0.60%)
Apr 25, 2008 21.45 21.73 21.02 21.66 307,079 +0.27(+1.26%)
Apr 24, 2008 21.12 21.65 20.78 21.39 331,746 +0.25(+1.18%)
Apr 23, 2008 21.41 21.46 20.96 21.14 465,854 -0.14(-0.66%)
Apr 22, 2008 21.52 21.69 21.01 21.28 643,315 +0.29(+1.38%)
Apr 21, 2008 20.67 21.03 20.52 20.99 289,193 +0.11(+0.53%)
Apr 18, 2008 20.78 20.96 20.60 20.88 447,920 +0.46(+2.25%)
Apr 17, 2008 20.47 20.51 20.16 20.42 248,606 -0.13(-0.63%)
Apr 16, 2008 20.06 20.64 19.90 20.55 325,265 +0.66(+3.32%)
Apr 15, 2008 19.30 19.94 19.30 19.89 278,604 +0.68(+3.54%)
Apr 14, 2008 19.13 19.51 18.94 19.21 250,816 +0.04(+0.21%)
Apr 11, 2008 19.51 19.60 19.04 19.17 493,022 -0.61(-3.08%)
Apr 10, 2008 19.89 19.95 19.44 19.78 211,794 -0.06(-0.30%)
Apr 09, 2008 19.99 20.11 19.56 19.84 307,834 -0.20(-1.00%)
Apr 08, 2008 19.80 20.10 19.54 20.04 228,660 +0.12(+0.60%)
Apr 07, 2008 20.08 20.49 19.30 19.92 174,207 -0.10(-0.50%)
Apr 04, 2008 19.99 20.23 19.53 20.02 239,371 +0.11(+0.55%)
Apr 03, 2008 19.92 20.09 19.65 19.91 235,858 -0.21(-1.04%)
Apr 02, 2008 20.04 20.14 19.76 20.12 345,758 +0.03(+0.15%)
Apr 01, 2008 19.40 20.09 19.35 20.09 416,299 +0.58(+2.97%)
Mar 31, 2008 19.79 19.93 19.42 19.51 352,245 -0.33(-1.66%)
Mar 28, 2008 20.17 20.31 19.58 19.84 1,349,817 +0.07(+0.35%)
Mar 27, 2008 19.67 20.35 19.44 19.77 959,882 +0.37(+1.91%)
Mar 26, 2008 19.14 19.53 19.10 19.40 313,250 +0.01(+0.05%)
Mar 25, 2008 19.43 19.62 18.99 19.39 355,847 -0.01(-0.05%)
Mar 24, 2008 18.47 19.80 18.47 19.40 556,574 +0.93(+5.04%)
Mar 21, 2008 18.29 18.47 17.75 18.47 1,132,978 +0.00(+0.00%)
Mar 20, 2008 18.29 18.47 17.75 18.47 1,132,978 +0.37(+2.04%)
Mar 19, 2008 18.79 19.18 18.09 18.10 542,164 -0.64(-3.42%)
Mar 18, 2008 18.11 18.84 17.70 18.74 523,467 +1.04(+5.88%)
Mar 17, 2008 17.54 18.26 17.53 17.70 487,347 -0.38(-2.10%)
Mar 14, 2008 18.69 18.73 17.84 18.08 463,237 -0.49(-2.64%)
Mar 13, 2008 17.63 18.86 17.45 18.57 531,459 +0.70(+3.92%)
Mar 12, 2008 17.88 18.49 17.80 17.87 426,964 +0.06(+0.34%)
Mar 11, 2008 17.45 17.89 17.31 17.81 607,573 +0.84(+4.95%)
Mar 10, 2008 17.42 17.42 16.93 16.97 349,515 -0.35(-2.02%)
Mar 07, 2008 17.36 17.63 16.98 17.32 885,885 -0.26(-1.48%)
Mar 06, 2008 18.19 18.48 17.57 17.58 454,427 -0.67(-3.67%)
Mar 05, 2008 18.70 18.70 18.21 18.25 393,327 -0.32(-1.72%)
Mar 04, 2008 18.60 18.71 18.22 18.57 292,928 -0.16(-0.85%)
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.