Tetra Tech Inc (NQ: TTEK )

134.57 USD +1.23 (+0.92%)
Streaming Delayed Price Updated: 2:17 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.84 22.36 21.77 22.00 310,045 +0.00(+0.00%)
Jul 28, 2011 21.95 22.20 21.85 22.00 216,645 +0.00(+0.00%)
Jul 27, 2011 22.34 22.45 21.83 22.00 291,932 -0.47(-2.09%)
Jul 26, 2011 22.86 22.86 22.38 22.47 161,026 -0.36(-1.58%)
Jul 25, 2011 22.81 23.03 22.74 22.83 172,353 -0.31(-1.34%)
Jul 22, 2011 23.18 23.27 22.96 23.14 235,672 +0.09(+0.39%)
Jul 21, 2011 22.40 23.17 22.33 23.05 313,969 +0.74(+3.32%)
Jul 20, 2011 22.29 22.50 22.01 22.31 226,622 +0.11(+0.50%)
Jul 19, 2011 21.85 22.25 21.67 22.20 188,059 +0.55(+2.54%)
Jul 18, 2011 21.89 21.97 21.53 21.65 149,317 -0.36(-1.64%)
Jul 15, 2011 21.97 22.31 21.75 22.01 329,285 +0.08(+0.36%)
Jul 14, 2011 22.53 22.67 21.88 21.93 173,973 -0.57(-2.53%)
Jul 13, 2011 22.44 23.00 22.31 22.50 325,352 +0.10(+0.45%)
Jul 12, 2011 22.69 22.69 22.22 22.40 349,297 -0.45(-1.97%)
Jul 11, 2011 23.23 23.50 22.65 22.85 275,926 -0.72(-3.05%)
Jul 08, 2011 22.95 23.81 22.88 23.57 361,914 +0.30(+1.29%)
Jul 07, 2011 23.10 23.37 23.05 23.27 183,661 +0.27(+1.17%)
Jul 06, 2011 23.01 23.14 22.90 23.00 241,162 -0.07(-0.30%)
Jul 05, 2011 22.88 23.21 22.88 23.07 326,506 +0.11(+0.48%)
Jul 01, 2011 22.53 23.00 22.50 22.96 552,530 +0.46(+2.04%)
Jun 30, 2011 22.61 22.61 22.39 22.50 318,634 +0.02(+0.09%)
Jun 29, 2011 22.81 22.81 22.28 22.48 370,573 -0.13(-0.57%)
Jun 28, 2011 22.59 22.79 22.30 22.61 433,735 +0.01(+0.04%)
Jun 27, 2011 22.50 22.77 22.42 22.60 306,408 -0.03(-0.13%)
Jun 24, 2011 22.17 22.69 22.12 22.63 1,992,535 +0.48(+2.17%)
Jun 23, 2011 22.01 22.21 21.78 22.15 434,337 -0.16(-0.72%)
Jun 22, 2011 22.40 22.70 22.31 22.31 152,136 -0.24(-1.06%)
Jun 21, 2011 22.47 22.69 22.27 22.55 174,508 +0.27(+1.21%)
Jun 20, 2011 22.28 22.39 22.03 22.28 164,657 +0.21(+0.95%)
Jun 17, 2011 22.10 22.26 21.89 22.07 365,725 +0.08(+0.36%)
Jun 16, 2011 21.69 22.22 21.63 21.99 286,233 +0.41(+1.90%)
Jun 15, 2011 21.78 21.96 21.49 21.58 171,138 -0.45(-2.04%)
Jun 14, 2011 21.95 22.12 21.85 22.03 198,948 +0.27(+1.24%)
Jun 13, 2011 21.59 21.93 21.50 21.76 214,491 +0.16(+0.74%)
Jun 10, 2011 21.87 22.08 21.50 21.60 219,158 -0.42(-1.91%)
Jun 09, 2011 21.98 22.20 21.89 22.02 298,014 +0.13(+0.59%)
Jun 08, 2011 21.98 22.24 21.87 21.89 349,196 -0.24(-1.08%)
Jun 07, 2011 22.47 22.47 22.04 22.13 209,911 -0.14(-0.63%)
Jun 06, 2011 22.63 22.70 22.20 22.27 188,780 -0.33(-1.46%)
Jun 03, 2011 23.16 23.20 22.59 22.60 294,269 -1.05(-4.44%)
May 24, 2011 23.70 23.81 23.50 23.65 313,493 +0.05(+0.21%)
May 23, 2011 23.62 23.71 23.51 23.60 213,931 -0.11(-0.46%)
May 20, 2011 23.60 23.91 23.60 23.71 218,767 -0.05(-0.23%)
May 19, 2011 24.11 24.26 23.72 23.76 201,198 -0.16(-0.65%)
May 18, 2011 23.90 24.09 23.81 23.92 259,483 +0.11(+0.46%)
May 17, 2011 23.85 23.97 23.74 23.81 656,835 -0.09(-0.38%)
May 16, 2011 23.83 24.23 23.80 23.90 267,729 -0.11(-0.46%)
May 13, 2011 24.40 24.47 23.97 24.01 151,351 -0.37(-1.52%)
May 12, 2011 24.06 24.44 23.95 24.38 188,908 +0.26(+1.08%)
May 11, 2011 24.49 24.59 23.92 24.12 195,620 -0.49(-1.99%)
May 10, 2011 23.88 24.78 23.88 24.61 341,136 +0.92(+3.86%)
May 09, 2011 23.50 23.98 23.48 23.70 300,050 +0.24(+1.00%)
May 06, 2011 22.80 23.65 22.79 23.46 464,189 +0.84(+3.71%)
May 05, 2011 22.51 23.06 22.51 22.62 387,041 +0.02(+0.09%)
May 04, 2011 23.07 23.09 22.57 22.60 228,398 -0.47(-2.04%)
May 03, 2011 23.50 23.54 22.82 23.07 281,203 -0.50(-2.12%)
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.