Tetra Tech Inc (NQ: TTEK )

133.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.15 26.27 25.68 25.71 364,832 -0.54(-2.06%)
Jul 30, 2012 26.18 26.44 25.88 26.25 568,295 +0.18(+0.69%)
Jul 27, 2012 25.62 26.37 25.60 26.07 661,029 +0.52(+2.04%)
Jul 26, 2012 25.64 25.81 25.20 25.55 408,188 +0.27(+1.07%)
Jul 25, 2012 25.41 25.52 25.18 25.28 204,690 +0.13(+0.52%)
Jul 24, 2012 25.99 26.23 25.08 25.15 269,478 -0.87(-3.34%)
Jul 23, 2012 25.68 26.11 25.50 26.02 232,474 +0.00(+0.00%)
Jul 20, 2012 26.87 26.99 25.86 26.02 512,626 -1.11(-4.09%)
Jul 19, 2012 27.42 27.67 27.03 27.13 301,553 -0.07(-0.26%)
Jul 18, 2012 27.41 27.84 27.00 27.20 262,038 -0.33(-1.20%)
Jul 17, 2012 27.50 28.00 27.25 27.53 461,983 +0.14(+0.51%)
Jul 16, 2012 27.07 27.51 26.70 27.39 284,257 +0.17(+0.62%)
Jul 13, 2012 26.49 27.24 26.30 27.22 251,376 +0.81(+3.07%)
Jul 12, 2012 26.49 26.53 26.03 26.41 401,277 -0.24(-0.90%)
Jul 11, 2012 27.34 27.39 26.54 26.65 290,479 -0.60(-2.20%)
Jul 10, 2012 27.50 27.50 27.19 27.25 241,826 -0.06(-0.22%)
Jul 09, 2012 27.17 27.50 27.00 27.31 439,069 +0.01(+0.04%)
Jul 06, 2012 27.30 27.48 26.94 27.30 335,875 -0.07(-0.26%)
Jul 05, 2012 26.90 27.46 26.77 27.37 321,559 +0.30(+1.11%)
Jul 03, 2012 26.39 27.08 26.30 27.07 202,858 +0.64(+2.42%)
Jul 02, 2012 26.11 26.43 25.98 26.43 402,116 +0.35(+1.34%)
Jun 29, 2012 25.79 26.14 25.58 26.08 373,793 +0.81(+3.21%)
Jun 28, 2012 25.00 25.27 24.72 25.27 298,384 +0.00(+0.00%)
Jun 27, 2012 24.97 25.27 24.90 25.27 261,949 +0.26(+1.04%)
Jun 26, 2012 24.74 25.17 24.54 25.01 327,910 +0.17(+0.68%)
Jun 25, 2012 25.32 25.52 24.37 24.84 458,507 -0.92(-3.59%)
Jun 22, 2012 26.95 26.97 25.69 25.76 2,005,120 -0.99(-3.68%)
Jun 21, 2012 27.19 27.30 26.59 26.75 721,792 -0.60(-2.19%)
Jun 20, 2012 26.42 27.38 26.29 27.35 573,700 +0.84(+3.17%)
Jun 19, 2012 25.75 26.67 25.68 26.51 393,514 +0.85(+3.31%)
Jun 18, 2012 25.15 25.93 25.07 25.66 338,251 +0.31(+1.22%)
Jun 15, 2012 25.01 25.62 25.01 25.35 489,305 +0.26(+1.04%)
Jun 14, 2012 24.59 25.24 24.47 25.09 239,077 +0.51(+2.07%)
Jun 13, 2012 25.07 25.26 24.50 24.58 199,414 -0.44(-1.76%)
Jun 12, 2012 24.91 25.02 24.62 25.02 125,097 +0.24(+0.97%)
Jun 11, 2012 25.48 25.48 24.77 24.78 315,979 -0.39(-1.55%)
Jun 08, 2012 24.56 25.21 24.19 25.17 385,176 +0.57(+2.32%)
Jun 07, 2012 25.34 25.61 24.58 24.60 281,135 -0.46(-1.84%)
Jun 06, 2012 24.62 25.06 24.56 25.06 174,217 +0.52(+2.12%)
Jun 05, 2012 24.06 24.55 23.73 24.54 304,883 +0.28(+1.15%)
Jun 04, 2012 24.49 24.59 23.85 24.26 226,697 -0.06(-0.25%)
Jun 01, 2012 24.40 24.79 24.29 24.32 249,613 -0.67(-2.68%)
May 31, 2012 25.07 25.14 24.51 24.99 277,149 +0.01(+0.04%)
May 30, 2012 25.13 25.29 24.96 24.98 278,327 -0.27(-1.07%)
May 29, 2012 25.30 25.49 25.16 25.25 352,082 +0.05(+0.20%)
May 25, 2012 25.30 25.38 25.10 25.20 284,980 -0.11(-0.43%)
May 24, 2012 25.29 25.37 24.97 25.31 299,018 +0.09(+0.36%)
May 23, 2012 25.02 25.28 24.75 25.22 282,674 -0.08(-0.32%)
May 22, 2012 25.71 25.90 25.16 25.30 322,841 -0.46(-1.79%)
May 21, 2012 25.86 26.01 25.41 25.76 428,614 +0.08(+0.31%)
May 18, 2012 25.90 26.20 25.42 25.68 352,296 -0.30(-1.15%)
May 17, 2012 26.53 26.69 25.69 25.98 1,003,950 -0.46(-1.74%)
May 16, 2012 26.82 26.88 26.39 26.44 361,156 +0.02(+0.08%)
May 15, 2012 26.15 26.75 26.10 26.42 199,642 +0.20(+0.76%)
May 14, 2012 26.60 26.75 26.22 26.22 258,947 -0.65(-2.42%)
May 11, 2012 26.77 27.06 26.68 26.87 189,721 -0.19(-0.70%)
May 10, 2012 26.69 27.14 26.60 27.06 470,441 +0.72(+2.73%)
May 09, 2012 26.25 26.61 26.00 26.34 437,675 -0.29(-1.09%)
May 08, 2012 26.45 26.70 26.23 26.63 315,474 +0.09(+0.34%)
May 07, 2012 26.44 26.87 26.30 26.54 306,449 +0.15(+0.57%)
May 04, 2012 27.22 27.31 26.35 26.39 375,174 -0.81(-2.98%)
May 03, 2012 27.67 28.00 25.85 27.20 707,783 +0.20(+0.74%)
May 02, 2012 26.18 27.00 26.18 27.00 403,260 +0.56(+2.12%)
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.