Tetra Tech Inc (NQ: TTEK )

180.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.25 29.32 28.60 28.65 548,768 -0.49(-1.68%)
Jun 29, 2009 29.02 29.45 29.02 29.14 1,083,497 -0.60(-2.02%)
Jun 26, 2009 28.80 29.90 28.34 29.74 1,409,024 +0.74(+2.55%)
Jun 25, 2009 28.05 29.00 27.91 29.00 652,048 +0.94(+3.35%)
Jun 24, 2009 27.91 28.38 27.60 28.06 757,958 +0.32(+1.15%)
Jun 23, 2009 28.32 28.44 27.55 27.74 877,842 -0.55(-1.94%)
Jun 22, 2009 29.43 29.45 28.28 28.29 565,116 -1.58(-5.29%)
Jun 19, 2009 29.74 29.99 29.37 29.87 794,218 +0.66(+2.26%)
Jun 18, 2009 28.82 29.80 28.67 29.21 916,209 +0.43(+1.49%)
Jun 17, 2009 27.76 28.81 27.66 28.78 591,991 +1.17(+4.24%)
Jun 16, 2009 27.94 28.20 27.54 27.61 412,260 -0.26(-0.93%)
Jun 15, 2009 27.76 28.20 27.46 27.87 542,445 -0.63(-2.21%)
Jun 12, 2009 28.16 28.52 27.71 28.50 544,524 -0.17(-0.59%)
Jun 11, 2009 26.99 28.88 26.88 28.67 1,020,141 +1.80(+6.70%)
Jun 10, 2009 27.48 27.53 26.18 26.87 587,523 -0.38(-1.39%)
Jun 09, 2009 27.35 27.59 26.94 27.25 432,266 +0.00(+0.00%)
Jun 08, 2009 26.96 27.62 26.62 27.25 442,073 +0.25(+0.93%)
Jun 05, 2009 27.59 27.83 26.89 27.00 531,974 -0.47(-1.71%)
Jun 04, 2009 27.43 27.74 27.20 27.47 353,474 +0.12(+0.44%)
Jun 03, 2009 27.31 27.81 27.02 27.35 474,764 -0.12(-0.44%)
Jun 02, 2009 26.66 27.90 26.29 27.47 798,039 +0.47(+1.74%)
Jun 01, 2009 25.25 27.03 25.25 27.00 742,166 +1.33(+5.18%)
May 29, 2009 25.43 25.83 25.20 25.67 434,329 +0.40(+1.58%)
May 28, 2009 25.65 25.98 24.61 25.27 543,073 -0.38(-1.48%)
May 27, 2009 25.76 25.96 25.41 25.65 571,253 -0.21(-0.81%)
May 26, 2009 24.16 26.05 24.16 25.86 648,599 +1.58(+6.51%)
May 22, 2009 24.73 24.73 24.27 24.28 255,790 -0.22(-0.90%)
May 21, 2009 24.50 25.04 24.17 24.50 349,604 -0.12(-0.49%)
May 20, 2009 24.87 25.21 24.55 24.62 392,450 -0.12(-0.49%)
May 19, 2009 24.64 24.92 24.31 24.74 355,599 -0.01(-0.04%)
May 18, 2009 23.97 24.89 23.84 24.75 461,387 +0.76(+3.17%)
May 15, 2009 23.56 24.20 23.50 23.99 534,476 +0.34(+1.44%)
May 14, 2009 23.44 24.01 23.24 23.65 330,724 +0.39(+1.68%)
May 13, 2009 24.15 24.35 23.08 23.26 595,663 -1.02(-4.20%)
May 12, 2009 25.36 25.36 23.80 24.28 486,134 -0.39(-1.58%)
May 11, 2009 24.50 24.74 24.12 24.67 417,418 -0.29(-1.16%)
May 08, 2009 24.88 25.40 24.43 24.96 463,777 +0.62(+2.55%)
May 07, 2009 25.20 25.47 24.12 24.34 371,285 -0.55(-2.21%)
May 06, 2009 25.02 25.44 24.32 24.89 476,188 +0.11(+0.44%)
May 05, 2009 24.95 25.07 24.42 24.78 388,673 -0.31(-1.24%)
May 04, 2009 24.99 25.28 24.65 25.09 746,082 +0.30(+1.21%)
May 01, 2009 24.56 25.01 24.19 24.79 597,503 +0.23(+0.94%)
Apr 30, 2009 25.08 26.20 24.44 24.56 1,461,578 +0.49(+2.04%)
Apr 29, 2009 23.12 24.82 23.12 24.07 733,523 +1.29(+5.66%)
Apr 28, 2009 22.57 23.37 22.40 22.78 610,243 +0.18(+0.80%)
Apr 27, 2009 22.10 23.04 21.69 22.60 604,865 +0.64(+2.91%)
Apr 24, 2009 21.79 22.25 21.50 21.96 382,090 +0.35(+1.62%)
Apr 23, 2009 21.92 22.04 21.29 21.61 408,317 -0.22(-1.01%)
Apr 22, 2009 21.42 22.21 21.24 21.83 711,205 +0.31(+1.44%)
Apr 21, 2009 21.38 21.86 21.24 21.52 502,905 -0.05(-0.23%)
Apr 20, 2009 21.97 22.01 21.37 21.57 385,369 -1.03(-4.56%)
Apr 17, 2009 22.40 22.83 21.99 22.60 426,785 +0.26(+1.16%)
Apr 16, 2009 22.11 22.38 21.61 22.34 366,229 +0.44(+2.01%)
Apr 15, 2009 21.58 22.06 21.47 21.90 360,461 +0.21(+0.97%)
Apr 14, 2009 21.88 22.25 21.44 21.69 497,398 -0.67(-3.00%)
Apr 13, 2009 22.43 22.46 21.76 22.36 701,038 +0.47(+2.15%)
Apr 09, 2009 22.09 22.20 21.68 21.89 634,776 +0.30(+1.39%)
Apr 08, 2009 21.29 21.85 21.27 21.59 301,041 +0.42(+1.98%)
Apr 07, 2009 21.88 21.90 21.12 21.17 557,061 -1.01(-4.55%)
Apr 06, 2009 21.77 22.21 21.40 22.18 650,016 +0.06(+0.27%)
Apr 03, 2009 21.73 22.12 21.62 22.12 374,923 +0.35(+1.61%)
Apr 02, 2009 21.23 22.30 21.13 21.77 600,327 +0.86(+4.11%)
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.