Tetra Tech Inc (NQ: TTEK )

135.54 USD +2.20 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.84 23.84 23.44 23.60 0 -0.08(-0.34%)
Jul 30, 2013 23.60 23.75 23.50 23.68 0 +0.16(+0.68%)
Jul 29, 2013 23.83 23.94 23.47 23.52 0 -0.28(-1.18%)
Jul 26, 2013 24.13 24.13 23.60 23.80 0 -0.46(-1.90%)
Jul 25, 2013 24.18 24.37 23.98 24.26 0 +0.11(+0.46%)
Jul 24, 2013 24.84 24.94 24.07 24.15 0 -0.65(-2.62%)
Jul 23, 2013 24.97 24.97 24.54 24.80 0 -0.01(-0.04%)
Jul 22, 2013 24.72 25.05 24.71 24.81 0 -0.06(-0.24%)
Jul 19, 2013 24.94 25.15 24.77 24.87 0 -0.06(-0.24%)
Jul 18, 2013 24.77 25.24 24.65 24.93 0 +0.31(+1.28%)
Jul 17, 2013 24.56 24.85 24.34 24.62 255,945 +0.26(+1.05%)
Jul 16, 2013 24.92 25.10 24.33 24.36 0 -0.48(-1.93%)
Jul 15, 2013 24.40 24.92 24.35 24.84 0 +0.51(+2.10%)
Jul 12, 2013 24.34 24.56 24.08 24.33 0 +0.02(+0.08%)
Jul 11, 2013 24.18 24.39 23.97 24.31 509,750 +0.28(+1.17%)
Jul 10, 2013 23.95 24.11 23.86 24.03 0 +0.09(+0.38%)
Jul 09, 2013 23.56 23.96 23.42 23.94 0 +0.44(+1.87%)
Jul 08, 2013 23.66 23.68 23.29 23.50 561,251 -0.15(-0.63%)
Jul 05, 2013 23.69 23.69 23.08 23.65 0 +0.32(+1.37%)
Jul 03, 2013 22.83 23.40 22.83 23.33 0 +0.31(+1.35%)
Jul 02, 2013 23.43 23.55 22.93 23.02 0 -0.47(-2.00%)
Jul 01, 2013 23.74 23.78 23.42 23.49 512,765 -0.02(-0.09%)
Jun 28, 2013 23.57 23.67 23.32 23.51 2,010,900 -0.16(-0.68%)
Jun 27, 2013 23.62 23.96 23.53 23.67 0 +0.10(+0.42%)
Jun 26, 2013 23.43 23.78 23.25 23.57 0 +0.27(+1.16%)
Jun 25, 2013 23.56 23.79 23.28 23.30 0 -0.09(-0.38%)
Jun 24, 2013 23.42 23.64 23.16 23.39 0 -0.35(-1.47%)
Jun 21, 2013 23.73 23.83 23.27 23.74 1,225,141 +0.08(+0.34%)
Jun 20, 2013 22.89 23.76 22.80 23.66 0 +0.57(+2.47%)
Jun 19, 2013 23.15 23.45 22.56 23.09 0 -3.64(-13.62%)
Jun 18, 2013 26.25 26.73 26.25 26.73 295,300 +0.55(+2.10%)
Jun 17, 2013 26.50 26.75 25.93 26.18 0 -0.04(-0.15%)
Jun 14, 2013 26.58 26.81 26.17 26.22 0 -0.46(-1.72%)
Jun 13, 2013 26.98 27.15 26.57 26.68 425,878 -0.24(-0.89%)
Jun 12, 2013 27.19 27.19 26.87 26.92 203,483 -0.02(-0.07%)
Jun 11, 2013 26.94 27.19 26.67 26.94 152,759 -0.22(-0.81%)
Jun 10, 2013 27.07 27.20 26.80 27.16 0 +0.26(+0.97%)
Jun 07, 2013 27.10 27.10 26.58 26.90 0 +0.05(+0.19%)
Jun 06, 2013 26.89 27.00 26.39 26.85 337,413 -0.07(-0.26%)
Jun 05, 2013 27.29 27.42 26.73 26.92 0 -0.48(-1.75%)
Jun 04, 2013 27.83 28.06 27.31 27.40 0 -0.35(-1.26%)
Jun 03, 2013 27.70 28.00 27.50 27.75 488,781 +0.18(+0.65%)
May 31, 2013 27.70 27.91 27.54 27.57 142,832 -0.21(-0.76%)
May 30, 2013 27.84 28.03 27.67 27.78 180,721 +0.11(+0.40%)
May 29, 2013 28.03 28.03 27.56 27.67 237,574 -0.55(-1.95%)
May 28, 2013 28.40 28.56 27.96 28.22 394,942 +0.15(+0.53%)
May 24, 2013 27.79 28.09 27.52 28.07 0 +0.20(+0.72%)
May 23, 2013 27.55 27.98 27.55 27.87 0 +0.00(+0.00%)
May 22, 2013 28.16 28.46 27.70 27.87 0 -0.33(-1.17%)
May 21, 2013 28.64 28.97 28.06 28.20 0 -0.48(-1.67%)
May 20, 2013 28.73 29.05 28.60 28.68 0 -0.16(-0.55%)
May 17, 2013 28.39 28.90 28.28 28.84 0 +0.52(+1.84%)
May 16, 2013 27.84 28.42 27.84 28.32 539,504 +0.36(+1.29%)
May 15, 2013 27.54 28.07 27.53 27.96 0 +0.85(+3.14%)
May 13, 2013 27.16 27.24 26.75 27.11 0 -0.02(-0.07%)
May 10, 2013 27.01 27.31 26.81 27.13 0 +0.08(+0.30%)
May 09, 2013 27.20 27.38 26.97 27.05 0 -0.26(-0.95%)
May 08, 2013 27.23 27.52 27.14 27.31 0 +0.08(+0.29%)
May 07, 2013 27.27 27.46 26.72 27.23 0 +0.09(+0.33%)
May 06, 2013 26.92 27.27 26.62 27.14 0 +0.29(+1.08%)
May 03, 2013 26.93 27.22 26.59 26.85 0 +0.26(+0.98%)
May 02, 2013 25.66 26.59 25.12 26.59 0 +0.99(+3.87%)
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.