Tetra Tech Inc (NQ: TTEK )

135.21 +5.08 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.43 18.51 17.97 18.18 124,552 -0.29(-1.57%)
Oct 30, 2006 18.19 18.49 17.97 18.47 165,459 +0.21(+1.15%)
Oct 27, 2006 18.67 18.67 18.17 18.26 145,346 -0.39(-2.09%)
Oct 26, 2006 18.50 18.67 18.25 18.65 209,460 +0.22(+1.19%)
Oct 25, 2006 18.45 18.61 18.26 18.43 127,619 +0.05(+0.27%)
Oct 24, 2006 18.43 18.56 18.22 18.38 134,250 -0.05(-0.27%)
Oct 23, 2006 18.35 18.51 18.26 18.43 217,395 -0.03(-0.16%)
Oct 20, 2006 18.60 18.60 18.20 18.46 209,455 -0.05(-0.27%)
Oct 19, 2006 18.31 18.62 18.31 18.51 218,731 +0.10(+0.54%)
Oct 18, 2006 18.57 18.62 18.19 18.41 191,854 -0.04(-0.22%)
Oct 17, 2006 18.56 18.62 18.10 18.45 214,054 -0.27(-1.44%)
Oct 16, 2006 18.68 18.97 18.52 18.72 199,872 -0.01(-0.05%)
Oct 13, 2006 18.62 18.95 18.55 18.73 211,798 +0.16(+0.86%)
Oct 12, 2006 17.84 18.64 17.67 18.57 320,426 +0.87(+4.92%)
Oct 11, 2006 17.84 18.08 17.56 17.70 249,323 -0.17(-0.95%)
Oct 10, 2006 18.12 18.12 17.66 17.87 123,866 -0.17(-0.94%)
Oct 09, 2006 17.91 18.10 17.64 18.04 92,470 +0.05(+0.28%)
Oct 06, 2006 17.96 18.14 17.75 17.99 120,746 +0.03(+0.17%)
Oct 05, 2006 17.35 18.04 17.30 17.96 165,573 +0.56(+3.22%)
Oct 04, 2006 17.35 17.43 17.01 17.40 206,935 +0.07(+0.40%)
Oct 03, 2006 17.05 17.44 16.70 17.33 335,732 +0.19(+1.11%)
Oct 02, 2006 17.37 17.42 17.02 17.14 242,644 -0.28(-1.61%)
Sep 29, 2006 17.96 18.15 17.40 17.42 470,293 -0.49(-2.74%)
Sep 28, 2006 17.49 17.95 17.40 17.91 447,713 +0.51(+2.93%)
Sep 27, 2006 17.11 17.70 17.11 17.40 228,829 +0.19(+1.10%)
Sep 26, 2006 17.08 17.33 16.78 17.21 293,120 +0.16(+0.94%)
Sep 25, 2006 16.69 17.10 16.52 17.05 196,541 +0.36(+2.16%)
Sep 22, 2006 16.94 16.94 16.40 16.69 232,391 -0.34(-2.00%)
Sep 21, 2006 16.98 17.28 16.80 17.03 246,015 +0.16(+0.95%)
Sep 20, 2006 16.55 17.06 16.46 16.87 286,037 +0.41(+2.49%)
Sep 19, 2006 16.56 16.59 16.10 16.46 283,466 -0.13(-0.78%)
Sep 18, 2006 16.54 16.81 16.41 16.59 199,084 +0.00(+0.00%)
Sep 15, 2006 16.91 17.02 16.57 16.59 527,575 -0.19(-1.13%)
Sep 14, 2006 16.89 16.99 16.69 16.78 81,927 -0.21(-1.24%)
Sep 13, 2006 16.66 16.99 16.63 16.99 306,330 +0.28(+1.68%)
Sep 12, 2006 16.06 16.71 16.04 16.71 215,983 +0.61(+3.79%)
Sep 11, 2006 16.12 16.24 15.83 16.10 126,734 -0.15(-0.92%)
Sep 08, 2006 16.16 16.35 16.10 16.25 122,750 +0.10(+0.62%)
Sep 07, 2006 16.20 16.27 15.98 16.15 167,900 -0.10(-0.62%)
Sep 06, 2006 16.44 16.52 16.25 16.25 120,840 -0.33(-1.99%)
Sep 05, 2006 16.52 16.96 16.40 16.58 288,067 -0.12(-0.72%)
Sep 01, 2006 16.70 16.73 16.41 16.70 132,164 +0.10(+0.60%)
Aug 31, 2006 16.51 16.70 16.50 16.60 265,531 +0.19(+1.16%)
Aug 30, 2006 16.60 16.70 16.11 16.41 230,137 -0.09(-0.55%)
Aug 29, 2006 16.42 16.52 16.26 16.50 253,088 +0.10(+0.61%)
Aug 28, 2006 16.45 16.45 16.30 16.40 171,581 +0.00(+0.00%)
Aug 25, 2006 16.02 16.54 16.02 16.40 265,036 +0.29(+1.80%)
Aug 24, 2006 16.31 16.74 15.98 16.11 380,782 -0.20(-1.23%)
Aug 23, 2006 17.23 17.36 16.29 16.31 386,602 -0.95(-5.50%)
Aug 22, 2006 17.07 17.31 16.97 17.26 187,253 +0.07(+0.41%)
Aug 21, 2006 17.52 17.61 16.99 17.19 191,025 -0.44(-2.50%)
Aug 18, 2006 17.79 17.79 17.33 17.63 190,712 -0.07(-0.40%)
Aug 17, 2006 17.49 18.07 17.49 17.70 288,226 +0.16(+0.91%)
Aug 16, 2006 17.55 17.68 17.28 17.54 192,165 +0.07(+0.40%)
Aug 15, 2006 16.81 17.54 16.70 17.47 354,942 +0.96(+5.81%)
Aug 14, 2006 16.70 16.99 16.40 16.51 164,430 +0.08(+0.49%)
Aug 11, 2006 16.77 16.77 16.20 16.43 169,337 -0.42(-2.49%)
Aug 10, 2006 16.37 16.91 16.06 16.85 264,738 +0.35(+2.12%)
Aug 09, 2006 16.58 17.09 16.46 16.50 345,846 +0.16(+0.98%)
Aug 08, 2006 16.86 16.95 16.31 16.34 212,939 -0.49(-2.91%)
Aug 07, 2006 17.09 17.09 16.63 16.83 326,030 -0.26(-1.52%)
Aug 04, 2006 16.86 17.36 16.80 17.09 618,614 +0.40(+2.40%)
Aug 03, 2006 16.44 16.86 16.30 16.69 383,799 +0.25(+1.52%)
Aug 02, 2006 15.81 16.51 15.81 16.44 445,592 +0.66(+4.18%)
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.