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, 2009 30.08 30.34 30.00 30.12 431,183 -0.15(-0.50%)
Jul 30, 2009 29.88 30.63 29.23 30.27 954,569 +0.18(+0.60%)
Jul 29, 2009 30.45 30.55 29.75 30.09 533,014 -0.52(-1.70%)
Jul 28, 2009 30.41 30.90 30.40 30.61 277,196 -0.18(-0.58%)
Jul 27, 2009 30.68 30.80 30.25 30.79 258,149 +0.15(+0.49%)
Jul 24, 2009 30.38 30.68 30.10 30.64 398,335 +0.11(+0.36%)
Jul 23, 2009 29.00 30.71 29.00 30.53 743,469 +1.57(+5.42%)
Jul 22, 2009 29.01 29.09 28.85 28.96 242,489 -0.23(-0.79%)
Jul 21, 2009 29.63 29.65 28.88 29.19 348,694 -0.37(-1.25%)
Jul 20, 2009 29.18 29.65 29.11 29.56 402,950 +0.45(+1.55%)
Jul 17, 2009 29.02 29.42 29.02 29.11 358,175 +0.01(+0.03%)
Jul 16, 2009 28.78 29.11 28.46 29.10 519,154 +0.06(+0.21%)
Jul 15, 2009 28.15 29.07 28.12 29.04 597,071 +1.02(+3.64%)
Jul 14, 2009 27.93 28.08 27.70 28.02 384,580 -0.07(-0.25%)
Jul 13, 2009 27.30 28.24 26.70 28.09 825,318 +1.61(+6.08%)
Jul 10, 2009 26.38 26.62 25.98 26.48 203,663 +0.02(+0.08%)
Jul 09, 2009 26.69 26.69 25.99 26.46 365,727 +0.02(+0.08%)
Jul 08, 2009 26.87 27.05 25.86 26.44 691,273 -0.39(-1.45%)
Jul 07, 2009 27.55 27.85 26.80 26.83 376,640 -0.63(-2.29%)
Jul 06, 2009 27.42 27.85 26.96 27.46 487,636 -0.16(-0.58%)
Jul 02, 2009 28.21 28.23 27.15 27.62 614,060 -1.01(-3.53%)
Jul 01, 2009 28.95 29.04 28.45 28.63 703,075 -0.02(-0.07%)
Jun 30, 2009 29.25 29.32 28.60 28.65 548,768 -0.49(-1.68%)
Jun 29, 2009 29.02 29.45 29.02 29.14 1,083,497 -0.60(-2.02%)
Jun 26, 2009 28.80 29.90 28.34 29.74 1,409,024 +0.74(+2.55%)
Jun 25, 2009 28.05 29.00 27.91 29.00 652,048 +0.94(+3.35%)
Jun 24, 2009 27.91 28.38 27.60 28.06 757,958 +0.32(+1.15%)
Jun 23, 2009 28.32 28.44 27.55 27.74 877,842 -0.55(-1.94%)
Jun 22, 2009 29.43 29.45 28.28 28.29 565,116 -1.58(-5.29%)
Jun 19, 2009 29.74 29.99 29.37 29.87 794,218 +0.66(+2.26%)
Jun 18, 2009 28.82 29.80 28.67 29.21 916,209 +0.43(+1.49%)
Jun 17, 2009 27.76 28.81 27.66 28.78 591,991 +1.17(+4.24%)
Jun 16, 2009 27.94 28.20 27.54 27.61 412,260 -0.26(-0.93%)
Jun 15, 2009 27.76 28.20 27.46 27.87 542,445 -0.63(-2.21%)
Jun 12, 2009 28.16 28.52 27.71 28.50 544,524 -0.17(-0.59%)
Jun 11, 2009 26.99 28.88 26.88 28.67 1,020,141 +1.80(+6.70%)
Jun 10, 2009 27.48 27.53 26.18 26.87 587,523 -0.38(-1.39%)
Jun 09, 2009 27.35 27.59 26.94 27.25 432,266 +0.00(+0.00%)
Jun 08, 2009 26.96 27.62 26.62 27.25 442,073 +0.25(+0.93%)
Jun 05, 2009 27.59 27.83 26.89 27.00 531,974 -0.47(-1.71%)
Jun 04, 2009 27.43 27.74 27.20 27.47 353,474 +0.12(+0.44%)
Jun 03, 2009 27.31 27.81 27.02 27.35 474,764 -0.12(-0.44%)
Jun 02, 2009 26.66 27.90 26.29 27.47 798,039 +0.47(+1.74%)
Jun 01, 2009 25.25 27.03 25.25 27.00 742,166 +1.33(+5.18%)
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%)
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.