Tetra Tech Inc (NQ: TTEK )

145.21 USD -2.23 (-1.51%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.61 22.61 22.39 22.50 318,634 +0.02(+0.09%)
Jun 29, 2011 22.81 22.81 22.28 22.48 370,573 -0.13(-0.57%)
Jun 28, 2011 22.59 22.79 22.30 22.61 433,735 +0.01(+0.04%)
Jun 27, 2011 22.50 22.77 22.42 22.60 306,408 -0.03(-0.13%)
Jun 24, 2011 22.17 22.69 22.12 22.63 1,992,535 +0.48(+2.17%)
Jun 23, 2011 22.01 22.21 21.78 22.15 434,337 -0.16(-0.72%)
Jun 22, 2011 22.40 22.70 22.31 22.31 152,136 -0.24(-1.06%)
Jun 21, 2011 22.47 22.69 22.27 22.55 174,508 +0.27(+1.21%)
Jun 20, 2011 22.28 22.39 22.03 22.28 164,657 +0.21(+0.95%)
Jun 17, 2011 22.10 22.26 21.89 22.07 365,725 +0.08(+0.36%)
Jun 16, 2011 21.69 22.22 21.63 21.99 286,233 +0.41(+1.90%)
Jun 15, 2011 21.78 21.96 21.49 21.58 171,138 -0.45(-2.04%)
Jun 14, 2011 21.95 22.12 21.85 22.03 198,948 +0.27(+1.24%)
Jun 13, 2011 21.59 21.93 21.50 21.76 214,491 +0.16(+0.74%)
Jun 10, 2011 21.87 22.08 21.50 21.60 219,158 -0.42(-1.91%)
Jun 09, 2011 21.98 22.20 21.89 22.02 298,014 +0.13(+0.59%)
Jun 08, 2011 21.98 22.24 21.87 21.89 349,196 -0.24(-1.08%)
Jun 07, 2011 22.47 22.47 22.04 22.13 209,911 -0.14(-0.63%)
Jun 06, 2011 22.63 22.70 22.20 22.27 188,780 -0.33(-1.46%)
Jun 03, 2011 23.16 23.20 22.59 22.60 294,269 -1.05(-4.44%)
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%)
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.