Tetra Tech Inc (NQ: TTEK )

147.44 USD +1.01 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.60 23.05 22.30 22.67 407,384 +0.07(+0.29%)
May 27, 2010 22.00 22.63 21.98 22.60 325,613 +0.83(+3.81%)
May 26, 2010 22.20 22.60 21.73 21.77 483,287 -0.12(-0.55%)
May 25, 2010 21.50 21.99 21.37 21.89 399,012 -0.11(-0.50%)
May 24, 2010 21.95 22.34 21.80 22.00 507,092 -0.02(-0.09%)
May 21, 2010 21.83 22.41 21.69 22.02 582,139 -0.10(-0.45%)
May 20, 2010 22.29 23.30 22.08 22.12 643,585 -1.24(-5.31%)
May 19, 2010 23.51 23.71 23.07 23.36 442,640 -0.28(-1.18%)
May 18, 2010 24.50 24.50 23.56 23.64 254,175 -0.58(-2.39%)
May 17, 2010 24.02 24.46 23.53 24.22 512,044 +0.38(+1.59%)
May 14, 2010 24.16 24.18 23.47 23.84 409,916 -0.60(-2.45%)
May 13, 2010 24.11 24.66 23.92 24.44 537,680 +0.17(+0.70%)
May 12, 2010 23.28 24.30 23.22 24.27 391,589 +0.98(+4.21%)
May 11, 2010 23.31 23.72 23.04 23.29 500,410 -0.37(-1.56%)
May 10, 2010 23.29 23.69 22.25 23.66 482,899 +1.21(+5.39%)
May 07, 2010 23.08 23.16 21.93 22.45 693,833 -0.61(-2.65%)
May 06, 2010 24.00 24.23 22.25 23.06 491,013 -1.02(-4.24%)
May 05, 2010 24.07 24.39 23.87 24.08 396,981 -0.17(-0.70%)
May 04, 2010 24.59 25.02 24.10 24.25 875,327 -0.70(-2.81%)
May 03, 2010 24.38 25.14 24.10 24.95 726,297 +0.57(+2.34%)
Apr 30, 2010 23.36 24.51 23.36 24.38 977,930 +1.05(+4.50%)
Apr 29, 2010 22.72 23.41 22.23 23.33 599,019 +0.69(+3.05%)
Apr 28, 2010 22.61 22.88 22.45 22.64 389,200 +0.10(+0.44%)
Apr 27, 2010 23.11 23.63 22.49 22.54 559,640 -0.59(-2.55%)
Apr 26, 2010 22.85 23.36 22.85 23.13 323,739 +0.00(+0.00%)
Apr 23, 2010 22.79 23.14 22.59 23.13 273,757 +0.42(+1.85%)
Apr 22, 2010 22.20 22.82 22.02 22.71 415,771 +0.28(+1.25%)
Apr 21, 2010 22.57 22.72 22.24 22.43 354,670 -0.02(-0.09%)
Apr 20, 2010 22.39 22.68 22.26 22.45 372,891 +0.26(+1.17%)
Apr 19, 2010 22.32 22.55 21.87 22.19 370,994 -0.22(-0.98%)
Apr 16, 2010 22.73 22.84 22.36 22.41 402,242 -0.31(-1.36%)
Apr 15, 2010 22.68 22.96 22.53 22.72 293,452 -0.05(-0.22%)
Apr 14, 2010 22.79 22.86 22.55 22.77 429,626 +0.02(+0.09%)
Apr 13, 2010 22.81 22.88 22.58 22.75 364,546 -0.15(-0.66%)
Apr 12, 2010 23.04 23.04 22.80 22.90 441,328 -0.20(-0.87%)
Apr 09, 2010 23.28 23.28 22.96 23.10 591,497 -0.22(-0.94%)
Apr 08, 2010 23.44 23.49 23.20 23.32 268,439 -0.26(-1.10%)
Apr 07, 2010 23.76 23.79 23.47 23.58 384,539 -0.27(-1.13%)
Apr 06, 2010 23.56 24.03 23.38 23.85 451,835 +0.24(+1.02%)
Apr 05, 2010 23.43 23.64 23.29 23.61 304,765 +0.18(+0.77%)
Apr 01, 2010 23.09 23.43 23.43 23.43 560,400 +0.39(+1.69%)
Mar 31, 2010 22.60 23.35 22.41 23.04 670,388 +0.27(+1.19%)
Mar 30, 2010 22.91 23.14 22.53 22.77 1,707,640 -0.08(-0.35%)
Mar 29, 2010 23.18 23.47 22.70 22.85 650,080 -0.10(-0.44%)
Mar 26, 2010 22.72 23.13 22.51 22.95 473,926 +0.26(+1.15%)
Mar 25, 2010 23.17 23.43 22.66 22.69 630,612 -0.39(-1.69%)
Mar 24, 2010 23.12 23.37 22.81 23.08 640,106 -0.07(-0.30%)
Mar 23, 2010 22.88 25.00 22.80 23.15 1,094,616 +0.52(+2.30%)
Mar 22, 2010 21.76 22.97 21.76 22.63 801,475 +0.77(+3.52%)
Mar 19, 2010 21.92 21.99 21.44 21.86 1,067,483 +1.11(+5.35%)
Mar 18, 2010 20.81 20.97 20.64 20.75 325,081 -0.02(-0.10%)
Mar 17, 2010 20.80 20.95 20.64 20.77 481,175 +0.00(+0.00%)
Mar 16, 2010 20.83 20.93 20.70 20.77 205,878 -0.04(-0.19%)
Mar 15, 2010 20.66 21.00 20.66 20.81 340,240 -0.07(-0.34%)
Mar 12, 2010 21.24 21.24 20.66 20.88 420,502 -0.22(-1.04%)
Mar 11, 2010 20.96 21.12 20.82 21.10 387,073 +0.08(+0.38%)
Mar 10, 2010 20.86 21.21 20.64 21.02 273,862 +0.26(+1.25%)
Mar 09, 2010 20.85 21.04 20.63 20.76 638,759 -0.20(-0.95%)
Mar 08, 2010 21.17 21.31 20.91 20.96 483,338 -0.15(-0.71%)
Mar 05, 2010 20.80 21.28 20.77 21.11 409,905 +0.37(+1.78%)
Mar 04, 2010 20.83 20.94 20.65 20.74 277,376 -0.11(-0.53%)
Mar 03, 2010 21.03 21.13 20.65 20.85 404,995 -0.08(-0.38%)
Mar 02, 2010 20.28 20.95 20.23 20.93 678,390 +0.65(+3.21%)
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.