Tetra Tech Inc (NQ: TTEK )

122.65 -3.45 (-2.74%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.44 12.62 12.25 12.62 746,701 +0.16(+1.28%)
Mar 30, 2005 11.90 13.35 11.83 12.46 5,637,067 -2.53(-16.88%)
Mar 29, 2005 15.50 15.55 14.96 14.99 357,063 -0.42(-2.73%)
Mar 28, 2005 15.43 15.61 15.29 15.41 256,268 +0.11(+0.72%)
Mar 24, 2005 15.59 15.74 15.30 15.30 326,741 -0.30(-1.92%)
Mar 23, 2005 15.70 15.88 15.58 15.60 320,759 -0.20(-1.27%)
Mar 22, 2005 15.79 15.90 15.62 15.80 575,845 -0.01(-0.06%)
Mar 21, 2005 15.86 16.02 15.74 15.81 174,371 -0.14(-0.88%)
Mar 18, 2005 16.02 16.22 15.58 15.95 720,638 +0.02(+0.13%)
Mar 17, 2005 16.27 16.27 15.77 15.93 256,801 -0.21(-1.30%)
Mar 16, 2005 15.92 16.26 15.89 16.14 328,933 +0.15(+0.94%)
Mar 15, 2005 16.37 16.45 15.80 15.99 378,630 -0.31(-1.90%)
Mar 14, 2005 16.11 16.41 16.11 16.30 333,499 +0.09(+0.56%)
Mar 11, 2005 16.26 16.45 16.11 16.21 157,968 -0.05(-0.31%)
Mar 10, 2005 16.44 16.45 16.20 16.26 353,536 -0.16(-0.97%)
Mar 09, 2005 16.42 16.48 16.35 16.42 235,602 -0.05(-0.30%)
Mar 08, 2005 16.55 16.80 16.40 16.47 650,459 -0.12(-0.72%)
Mar 07, 2005 16.43 16.60 16.41 16.59 218,607 +0.10(+0.61%)
Mar 04, 2005 16.53 16.53 16.35 16.49 280,295 +0.17(+1.04%)
Mar 03, 2005 16.71 16.73 16.32 16.32 430,747 -0.28(-1.69%)
Mar 02, 2005 16.66 16.82 16.43 16.60 441,430 +0.05(+0.30%)
Mar 01, 2005 16.47 16.70 16.47 16.55 603,246 -0.03(-0.18%)
Feb 28, 2005 16.62 16.63 16.38 16.58 866,893 -0.13(-0.78%)
Feb 25, 2005 16.51 16.93 16.50 16.71 387,581 +0.49(+3.02%)
Feb 24, 2005 16.15 16.39 15.91 16.22 327,522 -0.01(-0.06%)
Feb 23, 2005 16.39 16.70 16.21 16.23 272,132 -0.06(-0.37%)
Feb 22, 2005 16.75 16.82 16.27 16.29 391,938 -0.53(-3.15%)
Feb 18, 2005 16.83 17.01 16.73 16.82 607,876 +0.08(+0.48%)
Feb 17, 2005 16.74 16.80 16.30 16.74 1,538,371 +0.14(+0.84%)
Feb 16, 2005 16.20 16.64 16.10 16.60 395,853 +0.36(+2.22%)
Feb 15, 2005 16.02 16.29 15.91 16.24 255,296 +0.24(+1.50%)
Feb 14, 2005 15.91 16.25 15.87 16.00 365,734 +0.00(+0.00%)
Feb 11, 2005 15.88 16.12 15.60 16.00 515,954 +0.08(+0.50%)
Feb 10, 2005 15.32 15.98 15.14 15.92 713,660 +0.71(+4.67%)
Feb 09, 2005 15.08 15.44 15.08 15.21 390,046 +0.05(+0.33%)
Feb 08, 2005 15.11 15.21 14.96 15.16 564,838 -0.09(-0.59%)
Feb 07, 2005 15.20 15.30 15.02 15.25 447,450 +0.08(+0.53%)
Feb 04, 2005 14.76 15.17 14.76 15.17 255,040 +0.26(+1.74%)
Feb 03, 2005 14.91 15.05 14.82 14.91 237,119 -0.10(-0.67%)
Feb 02, 2005 14.73 15.03 14.71 15.01 269,892 +0.16(+1.08%)
Feb 01, 2005 14.83 14.96 14.74 14.85 318,578 +0.02(+0.13%)
Jan 31, 2005 14.83 15.00 14.61 14.83 401,989 +0.00(+0.00%)
Jan 28, 2005 15.02 15.10 14.31 14.83 354,315 -0.16(-1.07%)
Jan 27, 2005 15.25 15.30 14.92 14.99 411,570 -0.15(-0.99%)
Jan 26, 2005 15.24 15.28 14.93 15.14 281,244 +0.11(+0.73%)
Jan 25, 2005 15.10 15.40 14.96 15.03 309,210 +0.06(+0.40%)
Jan 24, 2005 15.25 15.25 14.90 14.97 208,230 -0.18(-1.19%)
Jan 21, 2005 15.20 15.41 14.94 15.15 252,886 -0.11(-0.72%)
Jan 20, 2005 15.09 15.53 15.00 15.26 350,574 -0.02(-0.10%)
Jan 19, 2005 15.63 15.80 15.16 15.28 293,678 -0.51(-3.26%)
Jan 18, 2005 15.14 15.87 14.90 15.79 415,122 +0.65(+4.29%)
Jan 14, 2005 15.25 15.29 14.91 15.14 417,175 +0.06(+0.40%)
Jan 13, 2005 15.28 15.84 15.04 15.08 335,779 -0.31(-2.01%)
Jan 12, 2005 15.46 15.89 15.07 15.39 385,504 -0.07(-0.45%)
Jan 11, 2005 15.66 15.73 15.30 15.46 296,788 -0.29(-1.84%)
Jan 10, 2005 15.64 15.80 15.30 15.75 588,176 +0.35(+2.27%)
Jan 07, 2005 15.88 16.02 15.06 15.40 451,166 -0.17(-1.09%)
Jan 06, 2005 15.34 15.73 15.19 15.57 363,623 +0.33(+2.17%)
Jan 05, 2005 15.82 15.94 15.00 15.24 385,184 -0.44(-2.81%)
Jan 04, 2005 16.35 16.42 15.45 15.68 579,910 -0.45(-2.79%)
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.