Tetra Tech Inc (NQ: TTEK )

152.90 USD +0.45 (+0.30%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.07 22.48 21.77 21.80 303,782 -0.71(-3.15%)
Oct 28, 2011 23.05 23.30 22.48 22.51 331,609 -0.70(-3.02%)
Oct 27, 2011 22.57 23.38 22.30 23.21 433,838 +1.17(+5.31%)
Oct 26, 2011 21.87 22.14 21.27 22.04 329,889 +0.42(+1.94%)
Oct 25, 2011 22.14 22.16 21.54 21.62 551,306 -0.74(-3.31%)
Oct 24, 2011 21.19 22.37 21.16 22.36 428,447 +1.14(+5.37%)
Oct 21, 2011 21.12 21.26 20.79 21.22 293,855 +0.46(+2.22%)
Oct 20, 2011 20.56 20.78 20.21 20.76 326,293 +0.20(+0.97%)
Oct 19, 2011 20.53 20.92 20.34 20.56 478,746 -0.07(-0.34%)
Oct 18, 2011 20.38 20.76 19.95 20.63 547,356 +0.16(+0.78%)
Oct 17, 2011 20.81 20.85 20.32 20.47 462,723 -0.53(-2.52%)
Oct 14, 2011 20.63 21.00 20.51 21.00 305,077 +0.57(+2.79%)
Oct 13, 2011 20.18 20.50 19.89 20.43 529,100 +0.21(+1.04%)
Oct 12, 2011 19.88 20.32 19.73 20.22 355,863 +0.52(+2.64%)
Oct 11, 2011 19.45 19.79 19.35 19.70 427,636 +0.03(+0.15%)
Oct 10, 2011 19.21 19.70 18.93 19.67 342,491 +0.83(+4.41%)
Oct 07, 2011 19.18 19.29 18.65 18.84 286,204 -0.25(-1.31%)
Oct 06, 2011 18.98 19.12 18.68 19.09 354,000 +0.21(+1.11%)
Oct 05, 2011 18.54 19.12 18.23 18.88 360,559 +0.31(+1.67%)
Oct 04, 2011 17.41 18.64 17.31 18.57 544,497 +1.04(+5.93%)
Oct 03, 2011 18.52 18.78 17.53 17.53 488,953 -1.21(-6.46%)
Sep 30, 2011 18.48 19.15 18.48 18.74 618,735 -0.07(-0.37%)
Sep 29, 2011 19.05 19.12 18.39 18.81 492,252 +0.14(+0.75%)
Sep 28, 2011 19.59 19.60 18.67 18.67 489,610 -0.99(-5.04%)
Sep 27, 2011 19.85 20.14 19.41 19.66 518,070 +0.15(+0.77%)
Sep 26, 2011 19.26 19.53 19.00 19.51 341,366 +0.35(+1.83%)
Sep 23, 2011 18.45 19.36 18.25 19.16 659,673 +0.74(+4.02%)
Sep 22, 2011 18.31 18.70 17.89 18.42 689,005 -0.18(-0.97%)
Sep 21, 2011 19.12 19.20 18.58 18.60 463,335 -0.49(-2.57%)
Sep 20, 2011 19.12 19.65 19.08 19.09 551,273 -0.01(-0.05%)
Sep 19, 2011 19.03 19.29 18.83 19.10 288,364 -0.34(-1.77%)
Sep 16, 2011 19.77 19.77 19.27 19.45 318,001 -0.18(-0.89%)
Sep 15, 2011 19.33 19.65 18.90 19.62 386,074 +0.45(+2.35%)
Sep 14, 2011 18.88 19.49 18.46 19.17 284,975 +0.50(+2.68%)
Sep 13, 2011 18.52 18.77 18.44 18.67 257,229 +0.23(+1.25%)
Sep 12, 2011 18.15 18.60 18.07 18.44 401,472 +0.00(+0.00%)
Sep 09, 2011 19.01 19.01 18.26 18.44 378,420 -0.74(-3.86%)
Sep 08, 2011 19.16 19.35 19.06 19.18 341,571 -0.02(-0.10%)
Sep 07, 2011 18.78 19.23 18.78 19.20 433,469 +0.65(+3.50%)
Sep 06, 2011 18.30 18.62 18.05 18.55 351,587 -0.04(-0.22%)
Sep 02, 2011 19.05 19.20 18.52 18.59 332,593 -0.87(-4.47%)
Sep 01, 2011 19.99 20.03 19.19 19.46 359,339 -0.45(-2.26%)
Aug 31, 2011 20.23 20.31 19.73 19.91 341,753 -0.28(-1.39%)
Aug 30, 2011 20.02 20.32 19.75 20.19 349,080 +0.10(+0.50%)
Aug 29, 2011 19.39 20.12 19.39 20.09 271,457 +0.92(+4.80%)
Aug 26, 2011 18.81 19.28 18.47 19.17 260,036 +0.26(+1.37%)
Aug 25, 2011 19.63 19.63 18.83 18.91 274,992 -0.48(-2.48%)
Aug 24, 2011 18.92 19.45 18.85 19.39 194,685 +0.38(+2.00%)
Aug 23, 2011 18.41 19.04 18.21 19.01 307,890 +0.57(+3.09%)
Aug 22, 2011 18.91 18.91 18.37 18.44 291,490 +0.03(+0.16%)
Aug 19, 2011 18.01 18.78 18.01 18.41 446,205 +0.06(+0.33%)
Aug 18, 2011 19.00 19.13 18.23 18.35 728,462 -1.15(-5.90%)
Aug 17, 2011 19.60 19.85 19.31 19.50 228,178 -0.07(-0.36%)
Aug 16, 2011 19.71 19.83 19.39 19.57 266,561 -0.35(-1.76%)
Aug 15, 2011 19.49 19.92 19.33 19.92 199,485 +0.59(+3.05%)
Aug 12, 2011 19.32 19.57 18.77 19.33 233,007 +0.09(+0.47%)
Aug 11, 2011 18.27 19.52 18.27 19.24 469,293 +0.99(+5.42%)
Aug 10, 2011 18.75 19.72 18.19 18.25 539,315 -0.95(-4.95%)
Aug 09, 2011 19.04 19.34 17.57 19.20 924,322 +0.67(+3.62%)
Aug 08, 2011 19.61 20.40 18.53 18.53 738,408 -1.55(-7.72%)
Aug 05, 2011 21.50 21.58 19.90 20.08 699,827 -1.13(-5.33%)
Aug 04, 2011 22.50 22.61 21.12 21.21 876,733 +0.43(+2.07%)
Aug 03, 2011 21.02 21.05 20.12 20.78 558,201 -0.15(-0.72%)
Aug 02, 2011 21.73 22.13 20.88 20.93 321,280 -0.93(-4.23%)
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.