Tetra Tech Inc (NQ: TTEK )

124.81 -0.36 (-0.29%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.60 19.83 18.40 19.69 752,351 +0.80(+4.24%)
Jan 30, 2008 18.94 19.58 18.64 18.89 675,507 +0.03(+0.16%)
Jan 29, 2008 18.56 18.90 18.30 18.86 860,498 +0.38(+2.06%)
Jan 28, 2008 17.80 18.68 17.30 18.48 1,214,015 +0.61(+3.41%)
Jan 25, 2008 17.60 18.06 17.50 17.87 1,357,005 +0.52(+3.00%)
Jan 24, 2008 16.81 17.77 16.10 17.35 1,598,766 +0.60(+3.58%)
Jan 23, 2008 16.68 17.01 13.89 16.75 2,464,655 -0.36(-2.10%)
Jan 22, 2008 17.29 17.46 16.00 17.11 1,294,185 -0.72(-4.04%)
Jan 21, 2008 18.61 18.93 17.50 17.83 975,143 +0.00(+0.00%)
Jan 18, 2008 18.61 18.93 17.50 17.83 975,143 -1.05(-5.56%)
Jan 17, 2008 19.86 20.02 18.80 18.88 283,530 -0.87(-4.41%)
Jan 16, 2008 19.45 20.07 19.03 19.75 424,647 +0.28(+1.44%)
Jan 15, 2008 19.61 19.69 18.98 19.47 399,748 -0.46(-2.31%)
Jan 14, 2008 19.95 20.06 19.58 19.93 189,176 +0.17(+0.86%)
Jan 11, 2008 19.72 20.08 19.50 19.76 542,824 -0.13(-0.65%)
Jan 10, 2008 19.23 20.21 19.23 19.89 445,158 +0.50(+2.58%)
Jan 09, 2008 19.83 19.91 18.94 19.39 942,189 -0.53(-2.66%)
Jan 08, 2008 20.38 20.82 19.90 19.92 469,754 -0.40(-1.97%)
Jan 07, 2008 20.89 21.19 20.09 20.32 535,009 -0.51(-2.45%)
Jan 04, 2008 20.66 21.14 20.40 20.83 454,098 -0.07(-0.33%)
Jan 03, 2008 21.21 21.40 20.59 20.90 438,156 -0.18(-0.85%)
Jan 02, 2008 21.42 21.74 20.75 21.08 481,300 -0.42(-1.95%)
Jan 01, 2008 21.77 22.07 21.25 21.50 305,790 +0.00(+0.00%)
Dec 31, 2007 21.77 22.07 21.25 21.50 305,790 -0.42(-1.92%)
Dec 28, 2007 22.43 22.50 21.82 21.92 546,292 -0.22(-0.99%)
Dec 27, 2007 22.64 22.69 22.12 22.14 347,076 -0.40(-1.77%)
Dec 26, 2007 22.15 22.60 21.84 22.54 245,570 +0.21(+0.94%)
Dec 24, 2007 22.30 22.49 21.50 22.33 173,421 +0.03(+0.13%)
Dec 21, 2007 21.64 22.36 21.42 22.30 889,370 +0.71(+3.29%)
Dec 20, 2007 20.84 21.64 20.33 21.59 424,356 +1.01(+4.91%)
Dec 19, 2007 20.64 20.69 20.03 20.58 408,436 -0.19(-0.91%)
Dec 18, 2007 20.40 20.91 20.12 20.77 351,042 +0.48(+2.37%)
Dec 17, 2007 20.87 20.87 20.18 20.29 369,555 -0.66(-3.15%)
Dec 14, 2007 21.66 21.82 20.93 20.95 410,815 -1.05(-4.77%)
Dec 13, 2007 21.54 22.07 21.19 22.00 558,420 +0.18(+0.82%)
Dec 12, 2007 21.84 22.09 21.38 21.82 600,552 +0.56(+2.63%)
Dec 11, 2007 21.98 21.99 21.18 21.26 550,611 -0.65(-2.97%)
Dec 10, 2007 21.59 21.92 21.42 21.91 400,280 +0.33(+1.53%)
Dec 07, 2007 21.97 21.97 21.40 21.58 327,567 -0.29(-1.33%)
Dec 06, 2007 20.75 21.87 20.42 21.87 626,125 +1.07(+5.14%)
Dec 05, 2007 20.67 20.99 20.28 20.80 412,558 +0.54(+2.67%)
Dec 04, 2007 20.51 20.61 20.18 20.26 491,619 -0.39(-1.89%)
Dec 03, 2007 20.93 21.11 20.62 20.65 370,957 -0.07(-0.34%)
Nov 30, 2007 21.15 21.60 20.66 20.72 822,798 -0.67(-3.13%)
Nov 29, 2007 21.65 21.94 21.31 21.39 515,785 -0.35(-1.61%)
Nov 28, 2007 21.50 21.79 21.40 21.74 618,959 +0.43(+2.02%)
Nov 27, 2007 21.60 21.75 20.91 21.31 1,000,633 -0.23(-1.07%)
Nov 26, 2007 22.09 22.21 21.54 21.54 465,688 -0.48(-2.18%)
Nov 23, 2007 22.00 22.28 21.86 22.02 275,411 +0.23(+1.06%)
Nov 21, 2007 22.19 22.44 21.74 21.79 600,486 -0.57(-2.55%)
Nov 20, 2007 22.47 23.35 22.10 22.36 701,066 -0.07(-0.31%)
Nov 19, 2007 23.52 23.52 22.12 22.43 623,351 -1.25(-5.28%)
Nov 16, 2007 23.32 23.88 23.16 23.68 485,743 +0.42(+1.81%)
Nov 15, 2007 23.22 23.55 22.41 23.26 1,042,244 +0.53(+2.33%)
Nov 14, 2007 22.19 22.87 22.18 22.73 520,653 +0.42(+1.88%)
Nov 13, 2007 22.65 22.89 21.84 22.31 1,007,546 -0.60(-2.62%)
Nov 12, 2007 23.09 23.60 22.59 22.91 535,883 -0.18(-0.78%)
Nov 09, 2007 23.27 23.77 22.93 23.09 728,878 -0.45(-1.91%)
Nov 08, 2007 23.50 23.74 22.98 23.54 539,654 +0.29(+1.25%)
Nov 07, 2007 23.91 23.91 23.03 23.25 924,192 -0.86(-3.57%)
Nov 06, 2007 23.46 24.24 23.18 24.11 553,182 +0.68(+2.90%)
Nov 05, 2007 22.92 23.64 22.55 23.43 834,603 +0.24(+1.03%)
Nov 02, 2007 23.09 23.54 22.06 23.19 685,364 +0.29(+1.27%)
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.