Tetra Tech Inc (NQ: TTEK )

152.45 USD +3.04 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.22 23.44 23.06 23.14 471,172 +0.02(+0.06%)
Jan 28, 2011 23.74 23.99 23.11 23.13 357,054 -0.69(-2.90%)
Jan 27, 2011 24.15 24.22 23.79 23.82 209,656 -0.31(-1.28%)
Jan 26, 2011 23.90 24.51 23.90 24.13 331,106 +0.30(+1.26%)
Jan 25, 2011 23.90 24.07 23.46 23.83 235,731 -0.16(-0.67%)
Jan 24, 2011 23.93 24.20 23.79 23.99 309,146 +0.04(+0.17%)
Jan 21, 2011 23.63 24.00 23.25 23.95 603,692 -0.28(-1.16%)
Jan 20, 2011 24.48 24.75 24.23 24.23 221,733 -0.43(-1.74%)
Jan 19, 2011 24.77 25.11 24.59 24.66 450,344 -0.27(-1.07%)
Jan 18, 2011 24.91 24.99 24.54 24.93 245,732 +0.05(+0.19%)
Jan 14, 2011 24.63 25.00 24.56 24.88 238,621 +0.13(+0.53%)
Jan 13, 2011 24.65 24.78 24.52 24.75 215,492 +0.10(+0.41%)
Jan 12, 2011 24.93 25.02 24.61 24.65 303,336 -0.15(-0.60%)
Jan 11, 2011 24.50 25.48 24.36 24.80 866,114 +0.89(+3.72%)
Jan 10, 2011 23.58 24.00 23.48 23.91 449,596 +0.15(+0.63%)
Jan 07, 2011 24.13 24.21 23.47 23.76 434,595 -0.43(-1.78%)
Jan 06, 2011 24.38 24.39 24.05 24.19 469,674 -0.22(-0.90%)
Jan 05, 2011 24.54 24.60 24.33 24.41 428,089 -0.26(-1.05%)
Jan 04, 2011 25.34 25.50 24.42 24.67 382,012 -0.69(-2.72%)
Jan 03, 2011 25.25 25.49 25.25 25.36 272,642 +0.30(+1.20%)
Dec 31, 2010 25.29 25.61 25.02 25.06 442,195 -0.20(-0.79%)
Dec 30, 2010 25.85 25.85 25.26 25.26 830,139 -0.64(-2.47%)
Dec 29, 2010 26.03 26.04 25.75 25.90 188,798 -0.18(-0.69%)
Dec 28, 2010 26.07 26.23 25.63 26.08 167,809 +0.03(+0.12%)
Dec 27, 2010 26.57 26.57 25.83 26.05 217,681 -0.53(-1.99%)
Dec 23, 2010 27.16 27.16 25.64 26.58 321,892 +0.16(+0.61%)
Dec 22, 2010 26.40 26.53 26.20 26.42 178,674 -0.03(-0.11%)
Dec 21, 2010 26.31 26.53 26.31 26.45 648,781 +0.14(+0.53%)
Dec 20, 2010 26.45 26.51 26.26 26.31 703,793 -0.11(-0.42%)
Dec 17, 2010 25.83 26.44 25.75 26.42 1,019,293 +0.65(+2.52%)
Dec 16, 2010 25.35 25.80 25.04 25.77 435,430 +0.45(+1.78%)
Dec 15, 2010 25.23 25.57 25.11 25.32 584,444 -0.01(-0.04%)
Dec 14, 2010 25.44 25.47 25.18 25.33 265,191 -0.02(-0.08%)
Dec 13, 2010 25.22 25.60 25.22 25.35 274,760 +0.09(+0.36%)
Dec 10, 2010 24.79 25.40 24.66 25.26 266,248 +0.47(+1.90%)
Dec 09, 2010 24.98 24.98 24.44 24.79 406,161 -0.01(-0.04%)
Dec 08, 2010 24.61 24.99 24.58 24.80 344,777 +0.26(+1.06%)
Dec 07, 2010 24.64 24.67 24.38 24.54 294,243 +0.11(+0.45%)
Dec 06, 2010 24.22 24.54 24.22 24.43 286,786 +0.05(+0.21%)
Dec 03, 2010 23.89 24.44 23.65 24.38 313,105 +0.32(+1.33%)
Dec 02, 2010 23.61 24.07 23.47 24.06 383,346 +0.38(+1.60%)
Dec 01, 2010 23.48 23.93 23.41 23.68 393,177 +0.57(+2.47%)
Nov 30, 2010 23.07 23.11 22.75 23.11 409,155 -0.17(-0.73%)
Nov 29, 2010 23.05 23.34 22.62 23.28 220,464 +0.04(+0.17%)
Nov 26, 2010 23.16 23.35 22.89 23.24 137,251 -0.22(-0.94%)
Nov 24, 2010 23.05 23.46 23.46 23.46 198,760 +0.61(+2.67%)
Nov 23, 2010 22.61 22.86 22.49 22.85 214,723 -0.02(-0.09%)
Nov 22, 2010 22.65 22.98 22.51 22.87 255,518 -0.01(-0.04%)
Nov 19, 2010 22.94 22.94 22.43 22.88 300,995 -0.03(-0.13%)
Nov 18, 2010 23.00 23.27 22.87 22.91 372,261 +0.14(+0.61%)
Nov 17, 2010 22.88 22.98 22.30 22.77 559,587 +0.00(+0.00%)
Nov 16, 2010 23.16 23.33 22.63 22.77 550,281 -0.59(-2.53%)
Nov 15, 2010 23.62 23.62 23.27 23.36 363,656 -0.12(-0.51%)
Nov 12, 2010 23.76 23.76 23.40 23.48 415,478 -0.39(-1.63%)
Nov 11, 2010 21.69 23.91 21.34 23.87 1,035,071 +2.08(+9.55%)
Nov 10, 2010 21.42 21.88 21.35 21.79 469,389 +0.47(+2.20%)
Nov 09, 2010 21.69 21.74 21.28 21.32 205,416 -0.28(-1.30%)
Nov 08, 2010 21.52 21.75 21.49 21.60 216,788 -0.08(-0.37%)
Nov 05, 2010 21.84 21.94 21.54 21.68 332,476 -0.08(-0.37%)
Nov 04, 2010 21.65 22.11 21.65 21.76 373,470 +0.35(+1.63%)
Nov 03, 2010 21.13 21.46 20.90 21.41 329,095 +0.28(+1.33%)
Nov 02, 2010 21.07 21.19 20.84 21.13 398,486 +0.23(+1.10%)
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.