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 (%)
Feb 29, 2008 19.04 19.22 18.68 18.87 701,084 -0.44(-2.28%)
Feb 28, 2008 18.63 19.65 18.28 19.31 926,730 +0.57(+3.04%)
Feb 27, 2008 17.98 18.89 17.78 18.74 810,877 +0.79(+4.40%)
Feb 26, 2008 17.42 18.21 17.36 17.95 720,617 +0.38(+2.16%)
Feb 25, 2008 17.23 17.67 17.03 17.57 558,285 +0.28(+1.62%)
Feb 22, 2008 17.19 17.37 16.80 17.29 975,806 +0.16(+0.93%)
Feb 21, 2008 17.75 18.00 16.97 17.13 831,518 -0.42(-2.39%)
Feb 20, 2008 17.38 17.67 17.01 17.55 586,883 -0.17(-0.96%)
Feb 19, 2008 18.00 18.16 17.65 17.72 491,284 -0.25(-1.39%)
Feb 18, 2008 18.42 18.81 17.83 17.97 431,885 +0.00(+0.00%)
Feb 15, 2008 18.42 18.81 17.83 17.97 431,885 -0.59(-3.18%)
Feb 14, 2008 19.13 19.17 18.48 18.56 298,231 -0.45(-2.37%)
Feb 13, 2008 18.54 19.23 18.54 19.01 549,035 +0.69(+3.77%)
Feb 12, 2008 17.79 18.52 17.70 18.32 631,216 +0.59(+3.33%)
Feb 11, 2008 18.05 18.30 17.60 17.73 412,033 -0.37(-2.04%)
Feb 08, 2008 18.20 18.53 17.90 18.10 346,634 -0.11(-0.60%)
Feb 07, 2008 18.17 18.57 18.00 18.21 485,430 -0.10(-0.55%)
Feb 06, 2008 18.90 19.07 18.26 18.31 457,233 -0.40(-2.14%)
Feb 05, 2008 18.53 19.14 18.51 18.71 492,596 -0.16(-0.85%)
Feb 04, 2008 19.81 19.81 18.79 18.87 660,281 -0.95(-4.79%)
Feb 01, 2008 19.81 19.93 19.32 19.82 415,564 +0.13(+0.66%)
Jan 31, 2008 18.60 19.83 18.40 19.69 752,351 +0.80(+4.24%)
Jan 30, 2008 18.94 19.58 18.64 18.89 675,507 +0.03(+0.16%)
Jan 29, 2008 18.56 18.90 18.30 18.86 860,498 +0.38(+2.06%)
Jan 28, 2008 17.80 18.68 17.30 18.48 1,214,015 +0.61(+3.41%)
Jan 25, 2008 17.60 18.06 17.50 17.87 1,357,005 +0.52(+3.00%)
Jan 24, 2008 16.81 17.77 16.10 17.35 1,598,766 +0.60(+3.58%)
Jan 23, 2008 16.68 17.01 13.89 16.75 2,464,655 -0.36(-2.10%)
Jan 22, 2008 17.29 17.46 16.00 17.11 1,294,185 -0.72(-4.04%)
Jan 21, 2008 18.61 18.93 17.50 17.83 975,143 +0.00(+0.00%)
Jan 18, 2008 18.61 18.93 17.50 17.83 975,143 -1.05(-5.56%)
Jan 17, 2008 19.86 20.02 18.80 18.88 283,530 -0.87(-4.41%)
Jan 16, 2008 19.45 20.07 19.03 19.75 424,647 +0.28(+1.44%)
Jan 15, 2008 19.61 19.69 18.98 19.47 399,748 -0.46(-2.31%)
Jan 14, 2008 19.95 20.06 19.58 19.93 189,176 +0.17(+0.86%)
Jan 11, 2008 19.72 20.08 19.50 19.76 542,824 -0.13(-0.65%)
Jan 10, 2008 19.23 20.21 19.23 19.89 445,158 +0.50(+2.58%)
Jan 09, 2008 19.83 19.91 18.94 19.39 942,189 -0.53(-2.66%)
Jan 08, 2008 20.38 20.82 19.90 19.92 469,754 -0.40(-1.97%)
Jan 07, 2008 20.89 21.19 20.09 20.32 535,009 -0.51(-2.45%)
Jan 04, 2008 20.66 21.14 20.40 20.83 454,098 -0.07(-0.33%)
Jan 03, 2008 21.21 21.40 20.59 20.90 438,156 -0.18(-0.85%)
Jan 02, 2008 21.42 21.74 20.75 21.08 481,300 -0.42(-1.95%)
Jan 01, 2008 21.77 22.07 21.25 21.50 305,790 +0.00(+0.00%)
Dec 31, 2007 21.77 22.07 21.25 21.50 305,790 -0.42(-1.92%)
Dec 28, 2007 22.43 22.50 21.82 21.92 546,292 -0.22(-0.99%)
Dec 27, 2007 22.64 22.69 22.12 22.14 347,076 -0.40(-1.77%)
Dec 26, 2007 22.15 22.60 21.84 22.54 245,570 +0.21(+0.94%)
Dec 24, 2007 22.30 22.49 21.50 22.33 173,421 +0.03(+0.13%)
Dec 21, 2007 21.64 22.36 21.42 22.30 889,370 +0.71(+3.29%)
Dec 20, 2007 20.84 21.64 20.33 21.59 424,356 +1.01(+4.91%)
Dec 19, 2007 20.64 20.69 20.03 20.58 408,436 -0.19(-0.91%)
Dec 18, 2007 20.40 20.91 20.12 20.77 351,042 +0.48(+2.37%)
Dec 17, 2007 20.87 20.87 20.18 20.29 369,555 -0.66(-3.15%)
Dec 14, 2007 21.66 21.82 20.93 20.95 410,815 -1.05(-4.77%)
Dec 13, 2007 21.54 22.07 21.19 22.00 558,420 +0.18(+0.82%)
Dec 12, 2007 21.84 22.09 21.38 21.82 600,552 +0.56(+2.63%)
Dec 11, 2007 21.98 21.99 21.18 21.26 550,611 -0.65(-2.97%)
Dec 10, 2007 21.59 21.92 21.42 21.91 400,280 +0.33(+1.53%)
Dec 07, 2007 21.97 21.97 21.40 21.58 327,567 -0.29(-1.33%)
Dec 06, 2007 20.75 21.87 20.42 21.87 626,125 +1.07(+5.14%)
Dec 05, 2007 20.67 20.99 20.28 20.80 412,558 +0.54(+2.67%)
Dec 04, 2007 20.51 20.61 20.18 20.26 491,619 -0.39(-1.89%)
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.