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 31, 2008 26.66 28.75 26.03 28.73 3,477,900 +4.53(+18.72%)
Jul 30, 2008 24.89 25.25 24.12 24.20 700,833 -0.55(-2.22%)
Jul 29, 2008 24.75 24.87 23.75 24.75 429,321 +0.75(+3.12%)
Jul 28, 2008 24.56 24.83 23.75 24.00 412,945 -0.73(-2.95%)
Jul 25, 2008 24.29 24.93 24.02 24.73 443,644 +0.75(+3.13%)
Jul 24, 2008 25.04 25.14 23.90 23.98 533,013 -0.92(-3.69%)
Jul 23, 2008 25.18 25.73 24.60 24.90 952,031 -0.12(-0.48%)
Jul 22, 2008 24.36 25.08 24.18 25.02 598,098 +0.71(+2.92%)
Jul 21, 2008 23.69 24.38 23.30 24.31 434,401 +0.76(+3.23%)
Jul 18, 2008 23.59 23.98 23.43 23.55 770,368 -0.06(-0.25%)
Jul 17, 2008 23.65 23.70 22.99 23.61 699,976 +0.01(+0.04%)
Jul 16, 2008 21.63 23.98 21.57 23.60 1,235,566 +2.10(+9.77%)
Jul 15, 2008 21.56 22.04 21.38 21.50 413,523 -0.34(-1.56%)
Jul 14, 2008 21.81 22.48 21.51 21.84 594,931 +0.15(+0.69%)
Jul 11, 2008 20.90 21.99 20.82 21.69 619,485 +0.56(+2.65%)
Jul 10, 2008 20.50 21.40 20.38 21.13 458,355 +0.54(+2.62%)
Jul 09, 2008 21.19 21.65 20.53 20.59 508,145 -0.55(-2.60%)
Jul 08, 2008 20.49 21.15 20.40 21.14 704,208 +0.73(+3.58%)
Jul 07, 2008 21.00 21.48 20.41 20.41 763,920 -0.52(-2.48%)
Jul 04, 2008 21.43 21.50 20.54 20.93 363,279 +0.00(+0.00%)
Jul 03, 2008 21.43 21.50 20.54 20.93 363,279 -0.54(-2.52%)
Jul 02, 2008 22.61 22.73 21.31 21.47 613,406 -1.07(-4.75%)
Jul 01, 2008 22.27 22.75 21.89 22.54 638,290 -0.08(-0.35%)
Jun 30, 2008 22.67 22.94 22.25 22.62 921,497 +0.19(+0.85%)
Jun 27, 2008 23.70 23.76 22.43 22.43 2,992,651 -1.23(-5.20%)
Jun 26, 2008 24.83 24.84 23.35 23.66 653,016 -1.43(-5.70%)
Jun 25, 2008 24.51 25.39 24.25 25.09 439,128 +0.69(+2.83%)
Jun 24, 2008 24.76 24.88 24.24 24.40 381,334 -0.60(-2.40%)
Jun 23, 2008 24.76 25.52 24.28 25.00 700,968 +0.45(+1.83%)
Jun 20, 2008 25.58 25.73 24.54 24.55 1,149,505 -1.18(-4.59%)
Jun 19, 2008 25.93 25.93 24.78 25.73 908,264 -1.02(-3.81%)
Jun 18, 2008 26.66 27.32 26.52 26.75 335,252 -0.10(-0.37%)
Jun 17, 2008 26.58 27.20 26.52 26.85 439,182 +0.29(+1.09%)
Jun 16, 2008 25.90 26.97 25.82 26.56 609,013 +0.66(+2.55%)
Jun 13, 2008 25.71 26.12 25.53 25.90 469,935 +0.47(+1.85%)
Jun 12, 2008 25.25 26.06 25.10 25.43 482,268 +0.43(+1.72%)
Jun 11, 2008 26.01 26.21 24.99 25.00 448,555 -1.13(-4.32%)
Jun 10, 2008 25.93 26.36 25.56 26.13 430,438 +0.16(+0.62%)
Jun 09, 2008 26.31 26.50 25.66 25.97 482,346 -0.24(-0.92%)
Jun 06, 2008 26.86 27.09 26.12 26.21 425,481 -0.93(-3.43%)
Jun 05, 2008 26.03 27.38 25.94 27.14 551,874 +1.23(+4.75%)
Jun 04, 2008 25.51 26.34 25.48 25.91 448,268 +0.30(+1.17%)
Jun 03, 2008 26.00 26.19 25.49 25.61 451,341 -0.42(-1.61%)
Jun 02, 2008 26.23 26.59 25.80 26.03 482,700 -0.41(-1.55%)
May 30, 2008 26.52 26.74 26.16 26.44 658,593 -0.06(-0.23%)
May 29, 2008 26.10 26.93 25.75 26.50 720,074 +0.60(+2.32%)
May 28, 2008 25.76 26.30 25.57 25.90 552,248 +0.19(+0.74%)
May 27, 2008 25.34 25.85 25.28 25.71 386,069 +0.45(+1.78%)
May 26, 2008 25.54 25.87 25.00 25.26 448,838 +0.00(+0.00%)
May 23, 2008 25.54 25.87 25.00 25.26 448,838 -0.45(-1.75%)
May 22, 2008 24.86 25.86 24.80 25.71 724,379 +0.99(+4.00%)
May 21, 2008 24.91 25.46 24.64 24.72 707,391 -0.24(-0.96%)
May 20, 2008 24.57 24.97 24.44 24.96 707,463 +0.23(+0.93%)
May 19, 2008 24.99 25.60 24.66 24.73 796,752 -0.40(-1.59%)
May 16, 2008 25.56 25.60 24.85 25.13 618,763 -0.27(-1.06%)
May 15, 2008 24.92 25.80 24.91 25.40 1,129,777 +0.57(+2.30%)
May 14, 2008 24.00 25.30 23.92 24.83 1,241,647 +0.82(+3.42%)
May 13, 2008 23.69 24.01 23.50 24.01 313,875 +0.39(+1.65%)
May 12, 2008 23.31 23.75 23.04 23.62 336,834 +0.37(+1.59%)
May 09, 2008 23.15 23.82 23.00 23.25 394,324 -0.22(-0.94%)
May 08, 2008 23.02 23.79 23.02 23.47 523,307 +0.50(+2.18%)
May 07, 2008 23.00 23.40 22.70 22.97 1,291,044 -0.19(-0.82%)
May 06, 2008 23.40 23.54 22.82 23.16 998,567 -0.43(-1.82%)
May 05, 2008 24.05 24.50 23.54 23.59 743,738 -0.65(-2.68%)
May 02, 2008 24.42 25.00 23.86 24.24 1,922,559 -0.91(-3.62%)
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.