Tetra Tech Inc (NQ: TTEK )

143.52 USD -0.18 (-0.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.43 25.83 25.20 25.67 434,329 +0.40(+1.58%)
May 28, 2009 25.65 25.98 24.61 25.27 543,073 -0.38(-1.48%)
May 27, 2009 25.76 25.96 25.41 25.65 571,253 -0.21(-0.81%)
May 26, 2009 24.16 26.05 24.16 25.86 648,599 +1.58(+6.51%)
May 22, 2009 24.73 24.73 24.27 24.28 255,790 -0.22(-0.90%)
May 21, 2009 24.50 25.04 24.17 24.50 349,604 -0.12(-0.49%)
May 20, 2009 24.87 25.21 24.55 24.62 392,450 -0.12(-0.49%)
May 19, 2009 24.64 24.92 24.31 24.74 355,599 -0.01(-0.04%)
May 18, 2009 23.97 24.89 23.84 24.75 461,387 +0.76(+3.17%)
May 15, 2009 23.56 24.20 23.50 23.99 534,476 +0.34(+1.44%)
May 14, 2009 23.44 24.01 23.24 23.65 330,724 +0.39(+1.68%)
May 13, 2009 24.15 24.35 23.08 23.26 595,663 -1.02(-4.20%)
May 12, 2009 25.36 25.36 23.80 24.28 486,134 -0.39(-1.58%)
May 11, 2009 24.50 24.74 24.12 24.67 417,418 -0.29(-1.16%)
May 08, 2009 24.88 25.40 24.43 24.96 463,777 +0.62(+2.55%)
May 07, 2009 25.20 25.47 24.12 24.34 371,285 -0.55(-2.21%)
May 06, 2009 25.02 25.44 24.32 24.89 476,188 +0.11(+0.44%)
May 05, 2009 24.95 25.07 24.42 24.78 388,673 -0.31(-1.24%)
May 04, 2009 24.99 25.28 24.65 25.09 746,082 +0.30(+1.21%)
May 01, 2009 24.56 25.01 24.19 24.79 597,503 +0.23(+0.94%)
Apr 30, 2009 25.08 26.20 24.44 24.56 1,461,578 +0.49(+2.04%)
Apr 29, 2009 23.12 24.82 23.12 24.07 733,523 +1.29(+5.66%)
Apr 28, 2009 22.57 23.37 22.40 22.78 610,243 +0.18(+0.80%)
Apr 27, 2009 22.10 23.04 21.69 22.60 604,865 +0.64(+2.91%)
Apr 24, 2009 21.79 22.25 21.50 21.96 382,090 +0.35(+1.62%)
Apr 23, 2009 21.92 22.04 21.29 21.61 408,317 -0.22(-1.01%)
Apr 22, 2009 21.42 22.21 21.24 21.83 711,205 +0.31(+1.44%)
Apr 21, 2009 21.38 21.86 21.24 21.52 502,905 -0.05(-0.23%)
Apr 20, 2009 21.97 22.01 21.37 21.57 385,369 -1.03(-4.56%)
Apr 17, 2009 22.40 22.83 21.99 22.60 426,785 +0.26(+1.16%)
Apr 16, 2009 22.11 22.38 21.61 22.34 366,229 +0.44(+2.01%)
Apr 15, 2009 21.58 22.06 21.47 21.90 360,461 +0.21(+0.97%)
Apr 14, 2009 21.88 22.25 21.44 21.69 497,398 -0.67(-3.00%)
Apr 13, 2009 22.43 22.46 21.76 22.36 701,038 +0.47(+2.15%)
Apr 09, 2009 22.09 22.20 21.68 21.89 634,776 +0.30(+1.39%)
Apr 08, 2009 21.29 21.85 21.27 21.59 301,041 +0.42(+1.98%)
Apr 07, 2009 21.88 21.90 21.12 21.17 557,061 -1.01(-4.55%)
Apr 06, 2009 21.77 22.21 21.40 22.18 650,016 +0.06(+0.27%)
Apr 03, 2009 21.73 22.12 21.62 22.12 374,923 +0.35(+1.61%)
Apr 02, 2009 21.23 22.30 21.13 21.77 600,327 +0.86(+4.11%)
Apr 01, 2009 20.36 20.99 20.00 20.91 584,167 +0.53(+2.60%)
Mar 31, 2009 20.61 20.72 20.07 20.38 941,443 +0.17(+0.84%)
Mar 30, 2009 20.57 20.74 20.00 20.21 817,588 -2.40(-10.61%)
Mar 26, 2009 22.40 22.61 22.08 22.61 614,456 +0.48(+2.17%)
Mar 25, 2009 22.37 22.95 21.33 22.13 559,759 +0.04(+0.18%)
Mar 24, 2009 22.10 22.56 22.01 22.09 459,164 -0.33(-1.47%)
Mar 23, 2009 21.70 22.42 21.12 22.42 554,343 +1.35(+6.41%)
Mar 20, 2009 21.70 22.10 21.00 21.07 972,996 -0.34(-1.59%)
Mar 19, 2009 22.10 22.26 21.18 21.41 675,716 -0.41(-1.88%)
Mar 18, 2009 22.23 22.39 21.46 21.82 934,780 -0.46(-2.06%)
Mar 17, 2009 21.56 22.29 21.53 22.28 625,596 +0.77(+3.58%)
Mar 16, 2009 22.50 22.90 21.42 21.51 522,438 -0.71(-3.20%)
Mar 13, 2009 22.78 22.84 21.68 22.22 436,350 -0.36(-1.59%)
Mar 12, 2009 21.48 22.75 21.23 22.58 629,859 +1.04(+4.83%)
Mar 11, 2009 21.25 21.89 21.09 21.54 512,456 +0.51(+2.43%)
Mar 10, 2009 20.88 21.22 20.43 21.03 768,438 +0.68(+3.34%)
Mar 09, 2009 20.97 21.50 20.26 20.35 485,955 -0.82(-3.87%)
Mar 06, 2009 20.60 21.20 20.45 21.17 771,951 +0.75(+3.67%)
Mar 05, 2009 20.79 21.05 20.35 20.42 628,047 -0.69(-3.27%)
Mar 04, 2009 20.89 21.42 20.48 21.11 621,080 -0.35(-1.63%)
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.