Tetra Tech Inc (NQ: TTEK )

127.91 USD -2.00 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.66 25.25 22.96 24.28 3,120,200 -2.50(-9.34%)
Jul 30, 2014 27.10 27.15 26.62 26.78 333,776 -0.13(-0.48%)
Jul 29, 2014 26.80 27.10 26.66 26.91 291,483 +0.25(+0.94%)
Jul 28, 2014 27.01 27.19 26.30 26.66 411,727 -0.42(-1.55%)
Jul 25, 2014 27.12 27.49 26.95 27.08 202,182 -0.27(-0.99%)
Jul 24, 2014 27.62 27.83 27.25 27.35 151,554 -0.23(-0.83%)
Jul 23, 2014 27.48 27.75 27.35 27.58 262,185 +0.11(+0.40%)
Jul 22, 2014 27.31 27.62 27.20 27.47 196,262 +0.15(+0.55%)
Jul 21, 2014 27.22 27.43 27.06 27.32 135,225 -0.06(-0.22%)
Jul 18, 2014 26.87 27.48 26.87 27.38 265,057 +0.47(+1.75%)
Jul 17, 2014 26.68 27.16 26.66 26.91 379,895 +0.12(+0.45%)
Jul 16, 2014 27.08 27.15 26.59 26.79 245,882 -0.21(-0.78%)
Jul 15, 2014 27.01 27.30 26.84 27.00 166,405 -0.15(-0.55%)
Jul 14, 2014 27.37 27.40 26.97 27.15 199,906 +0.20(+0.74%)
Jul 11, 2014 27.11 27.27 26.83 26.95 244,599 -0.22(-0.81%)
Jul 10, 2014 27.19 27.52 27.15 27.17 241,715 -0.50(-1.81%)
Jul 09, 2014 27.81 27.96 27.59 27.67 283,542 -0.01(-0.04%)
Jul 08, 2014 27.84 27.84 27.42 27.68 417,323 -0.24(-0.86%)
Jul 07, 2014 28.09 28.14 27.58 27.92 264,718 -0.32(-1.12%)
Jul 03, 2014 28.10 28.24 28.24 28.24 127,200 +0.18(+0.62%)
Jul 02, 2014 27.99 28.20 27.73 28.06 268,648 +0.00(+0.02%)
Jul 01, 2014 27.64 28.16 27.46 28.05 400,981 +0.55(+2.02%)
Jun 30, 2014 27.29 27.51 26.92 27.50 354,536 +0.24(+0.88%)
Jun 27, 2014 26.77 27.35 26.73 27.26 594,319 +0.31(+1.15%)
Jun 26, 2014 27.25 27.25 26.74 26.95 162,313 -0.25(-0.92%)
Jun 25, 2014 26.82 27.23 26.65 27.20 198,330 +0.23(+0.85%)
Jun 24, 2014 27.20 27.78 26.97 26.97 286,842 -0.34(-1.24%)
Jun 23, 2014 27.48 27.74 27.06 27.31 252,717 -0.11(-0.40%)
Jun 20, 2014 27.28 27.48 27.07 27.42 676,146 +0.31(+1.14%)
Jun 19, 2014 26.93 27.21 26.79 27.11 178,889 +0.29(+1.08%)
Jun 18, 2014 26.88 27.08 26.58 26.82 317,247 +0.04(+0.15%)
Jun 17, 2014 26.64 27.30 26.57 26.78 366,844 +0.06(+0.22%)
Jun 16, 2014 26.84 27.04 26.51 26.72 214,387 -0.18(-0.67%)
Jun 13, 2014 26.91 27.27 26.60 26.90 290,564 +0.10(+0.37%)
Jun 12, 2014 26.78 27.15 26.58 26.80 279,059 -0.09(-0.33%)
Jun 11, 2014 27.25 27.46 26.81 26.89 272,358 -0.56(-2.04%)
Jun 10, 2014 27.34 27.74 27.05 27.45 444,531 +0.61(+2.27%)
Jun 06, 2014 26.69 27.07 26.67 26.84 340,449 +0.33(+1.24%)
Jun 05, 2014 26.16 26.73 26.01 26.51 332,569 +0.42(+1.61%)
Jun 04, 2014 25.65 26.45 25.65 26.09 388,821 -0.26(-0.99%)
Jun 03, 2014 26.06 26.40 25.95 26.35 689,763 +0.21(+0.80%)
Jun 02, 2014 26.60 26.67 26.08 26.14 353,444 -0.47(-1.77%)
May 30, 2014 26.90 27.00 26.48 26.61 291,562 -0.28(-1.04%)
May 29, 2014 26.83 27.02 26.40 26.89 394,677 +0.23(+0.86%)
May 28, 2014 26.90 27.18 26.53 26.66 261,286 -0.32(-1.19%)
May 27, 2014 26.76 27.11 26.69 26.98 189,031 +0.42(+1.58%)
May 23, 2014 26.28 26.56 26.56 26.56 230,100 +0.28(+1.07%)
May 22, 2014 26.32 26.58 26.18 26.28 76,349 -0.02(-0.08%)
May 21, 2014 26.19 26.36 25.82 26.30 314,083 +0.18(+0.69%)
May 20, 2014 26.25 26.44 26.08 26.12 510,654 -0.19(-0.72%)
May 19, 2014 26.18 26.38 26.02 26.31 277,124 +0.04(+0.15%)
May 16, 2014 25.95 26.29 25.80 26.27 473,070 +0.24(+0.92%)
May 15, 2014 25.98 26.16 25.74 26.03 380,289 -0.16(-0.61%)
May 14, 2014 26.81 26.96 26.10 26.19 408,249 -0.84(-3.11%)
May 13, 2014 27.25 27.32 27.01 27.03 414,683 -0.18(-0.66%)
May 12, 2014 27.18 27.76 27.00 27.21 546,350 +0.19(+0.70%)
May 09, 2014 26.38 27.05 26.23 27.02 896,955 +0.53(+2.00%)
May 08, 2014 26.02 26.73 26.02 26.49 729,904 +0.34(+1.30%)
May 07, 2014 25.73 26.25 25.52 26.15 693,812 +0.55(+2.15%)
May 06, 2014 25.69 26.00 25.32 25.60 876,256 -0.28(-1.08%)
May 05, 2014 25.70 26.09 25.23 25.88 819,114 -0.11(-0.42%)
May 02, 2014 26.48 27.27 25.78 25.99 1,454,545 -1.47(-5.35%)
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.