Tetra Tech Inc (NQ: TTEK )

129.86 USD +3.49 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.12 21.31 20.75 20.97 593,379 -0.53(-2.47%)
Jul 29, 2010 20.10 21.61 20.00 21.50 1,210,480 +2.54(+13.40%)
Jul 28, 2010 19.30 19.43 18.70 18.96 359,611 -0.46(-2.37%)
Jul 27, 2010 19.62 19.63 19.28 19.42 398,684 -0.01(-0.05%)
Jul 26, 2010 19.03 19.48 18.79 19.43 451,717 +0.51(+2.70%)
Jul 23, 2010 18.47 19.02 18.39 18.92 518,157 +0.37(+1.99%)
Jul 22, 2010 18.80 18.83 18.46 18.55 453,085 +0.02(+0.11%)
Jul 21, 2010 18.82 18.98 18.34 18.53 686,136 -0.16(-0.86%)
Jul 20, 2010 18.08 18.79 18.05 18.69 415,249 +0.47(+2.58%)
Jul 19, 2010 18.50 18.50 18.07 18.22 315,965 -0.18(-0.98%)
Jul 16, 2010 18.73 18.79 18.32 18.40 414,975 -0.50(-2.65%)
Jul 15, 2010 19.40 19.40 18.77 18.90 509,399 -0.45(-2.33%)
Jul 14, 2010 19.53 19.68 19.24 19.35 360,351 -0.28(-1.43%)
Jul 13, 2010 19.73 19.88 19.52 19.63 408,141 +0.11(+0.56%)
Jul 12, 2010 19.42 19.62 19.25 19.52 185,552 -0.01(-0.05%)
Jul 09, 2010 19.43 19.55 19.29 19.53 207,237 +0.13(+0.67%)
Jul 08, 2010 19.10 19.50 19.05 19.40 358,883 +0.49(+2.59%)
Jul 07, 2010 18.97 18.97 18.60 18.91 637,918 +0.06(+0.32%)
Jul 06, 2010 19.32 19.47 18.66 18.85 470,637 -0.22(-1.15%)
Jul 02, 2010 19.16 19.21 18.85 19.07 341,858 -0.09(-0.47%)
Jul 01, 2010 19.54 19.58 18.61 19.16 738,991 -0.45(-2.29%)
Jun 30, 2010 19.86 20.12 19.58 19.61 388,813 -0.25(-1.26%)
Jun 29, 2010 20.35 20.44 19.67 19.86 626,492 -1.12(-5.34%)
Jun 25, 2010 20.97 21.15 20.58 20.98 518,939 +0.14(+0.67%)
Jun 24, 2010 20.82 21.33 20.54 20.84 359,889 -0.17(-0.81%)
Jun 23, 2010 21.07 21.20 20.80 21.01 310,135 -0.09(-0.43%)
Jun 22, 2010 21.53 21.82 21.10 21.10 246,278 -0.30(-1.40%)
Jun 21, 2010 21.70 21.88 21.19 21.40 438,416 +0.00(+0.00%)
Jun 18, 2010 21.76 21.91 21.30 21.40 912,507 -0.22(-1.02%)
Jun 17, 2010 21.89 21.94 21.45 21.62 673,788 -0.10(-0.46%)
Jun 16, 2010 21.63 21.99 21.48 21.72 311,671 -0.12(-0.55%)
Jun 15, 2010 21.40 21.86 21.32 21.84 409,287 +0.43(+2.01%)
Jun 14, 2010 21.24 21.68 20.95 21.41 340,315 +0.41(+1.95%)
Jun 11, 2010 20.77 21.02 20.44 21.00 428,507 -0.08(-0.38%)
Jun 10, 2010 20.80 21.12 20.61 21.08 335,717 +0.63(+3.08%)
Jun 09, 2010 20.66 20.88 20.36 20.45 484,295 -0.06(-0.29%)
Jun 08, 2010 20.44 20.60 20.04 20.51 437,136 +0.09(+0.44%)
Jun 07, 2010 21.23 21.31 20.36 20.42 586,552 -0.78(-3.68%)
Jun 04, 2010 21.97 22.14 21.06 21.20 507,657 -1.29(-5.74%)
Jun 03, 2010 22.09 22.64 22.03 22.49 319,039 +0.33(+1.49%)
Jun 02, 2010 21.97 22.34 21.38 22.16 368,891 +0.41(+1.89%)
Jun 01, 2010 22.43 22.46 21.71 21.75 367,646 -0.92(-4.04%)
May 28, 2010 22.60 23.05 22.30 22.67 407,384 +0.07(+0.29%)
May 27, 2010 22.00 22.63 21.98 22.60 325,613 +0.83(+3.81%)
May 26, 2010 22.20 22.60 21.73 21.77 483,287 -0.12(-0.55%)
May 25, 2010 21.50 21.99 21.37 21.89 399,012 -0.11(-0.50%)
May 24, 2010 21.95 22.34 21.80 22.00 507,092 -0.02(-0.09%)
May 21, 2010 21.83 22.41 21.69 22.02 582,139 -0.10(-0.45%)
May 20, 2010 22.29 23.30 22.08 22.12 643,585 -1.24(-5.31%)
May 19, 2010 23.51 23.71 23.07 23.36 442,640 -0.28(-1.18%)
May 18, 2010 24.50 24.50 23.56 23.64 254,175 -0.58(-2.39%)
May 17, 2010 24.02 24.46 23.53 24.22 512,044 +0.38(+1.59%)
May 14, 2010 24.16 24.18 23.47 23.84 409,916 -0.60(-2.45%)
May 13, 2010 24.11 24.66 23.92 24.44 537,680 +0.17(+0.70%)
May 12, 2010 23.28 24.30 23.22 24.27 391,589 +0.98(+4.21%)
May 11, 2010 23.31 23.72 23.04 23.29 500,410 -0.37(-1.56%)
May 10, 2010 23.29 23.69 22.25 23.66 482,899 +1.21(+5.39%)
May 07, 2010 23.08 23.16 21.93 22.45 693,833 -0.61(-2.65%)
May 06, 2010 24.00 24.23 22.25 23.06 491,013 -1.02(-4.24%)
May 05, 2010 24.07 24.39 23.87 24.08 396,981 -0.17(-0.70%)
May 04, 2010 24.59 25.02 24.10 24.25 875,327 -0.70(-2.81%)
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.