Tetra Tech Inc (NQ: TTEK )

133.13 USD +1.37 (+1.04%)
Streaming Delayed Price Updated: 11:10 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.26 22.08 21.00 21.03 874,650 -0.20(-0.94%)
Jul 30, 2007 21.09 21.42 20.66 21.23 846,761 +0.17(+0.81%)
Jul 27, 2007 20.50 22.25 20.42 21.06 1,092,652 +0.45(+2.18%)
Jul 26, 2007 21.36 21.71 20.38 20.61 696,510 -1.07(-4.94%)
Jul 25, 2007 21.81 22.06 21.24 21.68 548,293 -0.14(-0.64%)
Jul 24, 2007 22.68 22.88 21.71 21.82 444,590 -0.87(-3.83%)
Jul 23, 2007 22.64 22.92 22.55 22.69 312,176 +0.05(+0.22%)
Jul 20, 2007 22.91 23.23 22.43 22.64 425,096 -0.45(-1.95%)
Jul 19, 2007 23.28 23.49 22.96 23.09 394,747 +0.01(+0.04%)
Jul 18, 2007 22.75 23.11 22.49 23.08 359,829 +0.27(+1.18%)
Jul 17, 2007 22.62 23.15 22.62 22.81 274,393 +0.15(+0.66%)
Jul 16, 2007 23.41 23.45 22.59 22.66 368,160 -0.77(-3.29%)
Jul 13, 2007 23.01 23.64 23.00 23.43 540,551 +0.42(+1.83%)
Jul 12, 2007 22.48 23.01 22.42 23.01 378,637 +0.64(+2.86%)
Jul 11, 2007 22.21 22.51 22.13 22.37 295,130 +0.20(+0.90%)
Jul 10, 2007 22.74 22.87 22.12 22.17 311,229 -0.60(-2.64%)
Jul 09, 2007 22.55 22.84 22.52 22.77 399,379 +0.23(+1.02%)
Jul 06, 2007 22.72 22.89 22.41 22.54 370,898 -0.19(-0.84%)
Jul 05, 2007 22.41 22.74 22.25 22.73 399,316 +0.32(+1.43%)
Jul 03, 2007 22.22 22.51 22.11 22.41 285,595 +0.17(+0.76%)
Jul 02, 2007 21.73 22.28 21.61 22.24 459,518 +0.69(+3.20%)
Jun 29, 2007 21.38 21.85 21.29 21.55 558,388 +0.29(+1.36%)
Jun 28, 2007 21.23 21.58 21.15 21.26 965,164 +0.07(+0.33%)
Jun 27, 2007 21.31 21.50 20.35 21.19 1,021,448 -0.31(-1.44%)
Jun 26, 2007 21.71 21.91 21.32 21.50 543,085 -0.15(-0.69%)
Jun 25, 2007 22.00 22.13 21.32 21.65 607,377 -0.39(-1.77%)
Jun 22, 2007 21.95 22.35 21.75 22.04 783,373 -0.02(-0.09%)
Jun 21, 2007 22.26 22.40 21.96 22.06 598,245 -0.27(-1.21%)
Jun 20, 2007 22.98 23.05 22.29 22.33 420,500 -0.62(-2.70%)
Jun 19, 2007 22.65 23.01 22.54 22.95 457,900 +0.17(+0.75%)
Jun 18, 2007 22.55 23.03 22.45 22.78 564,900 +0.38(+1.70%)
Jun 15, 2007 22.50 22.74 22.32 22.40 730,500 +0.24(+1.08%)
Jun 14, 2007 22.07 22.54 22.01 22.16 392,000 +0.11(+0.50%)
Jun 13, 2007 21.67 22.29 21.66 22.05 429,000 +0.46(+2.13%)
Jun 12, 2007 22.17 22.25 21.52 21.59 495,000 -0.55(-2.48%)
Jun 11, 2007 22.17 22.35 21.95 22.14 587,864 +0.04(+0.18%)
Jun 08, 2007 21.62 22.18 21.48 22.10 425,177 +0.34(+1.56%)
Jun 07, 2007 22.08 22.16 21.55 21.76 728,643 -0.41(-1.85%)
Jun 06, 2007 22.25 22.52 21.90 22.17 608,233 -0.26(-1.16%)
Jun 05, 2007 22.62 22.94 22.37 22.43 684,870 -0.15(-0.66%)
Jun 04, 2007 23.15 23.15 22.23 22.58 955,800 -0.43(-1.86%)
Jun 01, 2007 22.14 23.40 22.12 23.01 953,043 +0.95(+4.29%)
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%)
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.