Tetra Tech Inc (NQ: TTEK )

187.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.29 27.51 26.92 27.50 354,536 +0.24(+0.88%)
Jun 27, 2014 26.77 27.35 26.73 27.26 594,319 +0.31(+1.15%)
Jun 26, 2014 27.25 27.25 26.74 26.95 162,313 -0.25(-0.92%)
Jun 25, 2014 26.82 27.23 26.65 27.20 198,330 +0.23(+0.85%)
Jun 24, 2014 27.20 27.78 26.97 26.97 286,842 -0.34(-1.24%)
Jun 23, 2014 27.48 27.74 27.06 27.31 252,717 -0.11(-0.40%)
Jun 20, 2014 27.28 27.48 27.07 27.42 676,146 +0.31(+1.14%)
Jun 19, 2014 26.93 27.21 26.79 27.11 178,889 +0.29(+1.08%)
Jun 18, 2014 26.88 27.08 26.58 26.82 317,247 +0.04(+0.15%)
Jun 17, 2014 26.64 27.30 26.57 26.78 366,844 +0.06(+0.22%)
Jun 16, 2014 26.84 27.04 26.51 26.72 214,387 -0.18(-0.67%)
Jun 13, 2014 26.91 27.27 26.60 26.90 290,564 +0.10(+0.37%)
Jun 12, 2014 26.78 27.15 26.58 26.80 279,059 -0.09(-0.33%)
Jun 11, 2014 27.25 27.46 26.81 26.89 272,358 -0.56(-2.04%)
Jun 10, 2014 27.34 27.74 27.05 27.45 444,531 +0.61(+2.27%)
Jun 06, 2014 26.69 27.07 26.67 26.84 340,449 +0.33(+1.24%)
Jun 05, 2014 26.16 26.73 26.01 26.51 332,569 +0.42(+1.61%)
Jun 04, 2014 25.65 26.45 25.65 26.09 388,821 -0.26(-0.99%)
Jun 03, 2014 26.06 26.40 25.95 26.35 689,763 +0.21(+0.80%)
Jun 02, 2014 26.60 26.67 26.08 26.14 353,444 -0.47(-1.77%)
May 30, 2014 26.90 27.00 26.48 26.61 291,562 -0.28(-1.04%)
May 29, 2014 26.83 27.02 26.40 26.89 394,677 +0.23(+0.86%)
May 28, 2014 26.90 27.18 26.53 26.66 261,286 -0.32(-1.19%)
May 27, 2014 26.76 27.11 26.69 26.98 189,031 +0.42(+1.58%)
May 23, 2014 26.28 26.56 26.56 26.56 230,100 +0.28(+1.07%)
May 22, 2014 26.32 26.58 26.18 26.28 76,349 -0.02(-0.08%)
May 21, 2014 26.19 26.36 25.82 26.30 314,083 +0.18(+0.69%)
May 20, 2014 26.25 26.44 26.08 26.12 510,654 -0.19(-0.72%)
May 19, 2014 26.18 26.38 26.02 26.31 277,124 +0.04(+0.15%)
May 16, 2014 25.95 26.29 25.80 26.27 473,070 +0.24(+0.92%)
May 15, 2014 25.98 26.16 25.74 26.03 380,289 -0.16(-0.61%)
May 14, 2014 26.81 26.96 26.10 26.19 408,249 -0.84(-3.11%)
May 13, 2014 27.25 27.32 27.01 27.03 414,683 -0.18(-0.66%)
May 12, 2014 27.18 27.76 27.00 27.21 546,350 +0.19(+0.70%)
May 09, 2014 26.38 27.05 26.23 27.02 896,955 +0.53(+2.00%)
May 08, 2014 26.02 26.73 26.02 26.49 729,904 +0.34(+1.30%)
May 07, 2014 25.73 26.25 25.52 26.15 693,812 +0.55(+2.15%)
May 06, 2014 25.69 26.00 25.32 25.60 876,256 -0.28(-1.08%)
May 05, 2014 25.70 26.09 25.23 25.88 819,114 -0.11(-0.42%)
May 02, 2014 26.48 27.27 25.78 25.99 1,454,545 -1.47(-5.35%)
May 01, 2014 28.55 28.66 26.70 27.46 1,261,948 -1.21(-4.22%)
Apr 30, 2014 28.79 28.88 28.36 28.67 335,322 -0.25(-0.86%)
Apr 29, 2014 28.62 29.09 28.45 28.92 372,447 +0.36(+1.26%)
Apr 28, 2014 28.45 28.72 28.15 28.56 267,008 +0.28(+0.99%)
Apr 25, 2014 28.10 28.39 27.94 28.28 422,272 +0.07(+0.25%)
Apr 24, 2014 28.46 28.56 28.02 28.21 139,512 -0.15(-0.53%)
Apr 23, 2014 28.56 28.76 28.29 28.36 323,735 -0.21(-0.74%)
Apr 22, 2014 28.31 28.60 28.20 28.57 656,088 +0.32(+1.13%)
Apr 21, 2014 28.28 28.39 27.99 28.25 155,479 -0.08(-0.28%)
Apr 17, 2014 28.28 28.33 28.33 28.33 185,600 +0.06(+0.21%)
Apr 16, 2014 28.38 28.41 28.06 28.27 176,625 +0.18(+0.64%)
Apr 15, 2014 28.20 28.23 27.44 28.09 346,992 -0.08(-0.28%)
Apr 14, 2014 28.40 28.54 27.94 28.17 283,610 +0.11(+0.39%)
Apr 11, 2014 28.46 28.69 27.94 28.06 438,471 -0.72(-2.50%)
Apr 10, 2014 29.63 29.92 28.59 28.78 271,200 -1.02(-3.42%)
Apr 09, 2014 29.33 29.89 29.03 29.80 365,488 +0.59(+2.02%)
Apr 08, 2014 28.73 29.62 28.40 29.21 287,719 +0.59(+2.06%)
Apr 07, 2014 28.99 29.18 28.58 28.62 245,693 -0.39(-1.34%)
Apr 04, 2014 29.82 29.94 28.84 29.01 224,495 -0.70(-2.36%)
Apr 03, 2014 29.82 29.99 29.59 29.71 261,198 -0.11(-0.37%)
Apr 02, 2014 29.48 29.87 29.43 29.82 207,904 +0.32(+1.08%)
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.