Tetra Tech, Inc. - Common Stock (NQ: TTEK )

125.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.21 12.22 11.99 12.05 237,066 -0.02(-0.17%)
May 27, 2005 12.01 12.22 11.90 12.07 131,490 +0.03(+0.25%)
May 26, 2005 12.05 12.08 11.84 12.04 281,993 +0.12(+1.01%)
May 25, 2005 11.77 12.06 11.66 11.92 474,878 +0.16(+1.36%)
May 24, 2005 11.57 11.76 11.45 11.76 235,400 +0.27(+2.35%)
May 23, 2005 11.53 11.71 11.41 11.49 250,552 -0.04(-0.35%)
May 20, 2005 11.50 11.60 11.45 11.53 202,346 +0.06(+0.52%)
May 19, 2005 11.18 11.47 11.18 11.47 210,506 +0.18(+1.59%)
May 18, 2005 11.27 11.40 11.10 11.29 309,700 +0.13(+1.16%)
May 17, 2005 11.01 11.32 10.88 11.16 426,645 +0.03(+0.27%)
May 16, 2005 10.95 11.20 10.95 11.13 458,542 +0.13(+1.18%)
May 13, 2005 10.83 11.13 10.83 11.00 397,326 +0.17(+1.57%)
May 12, 2005 10.95 11.05 10.81 10.83 368,835 -0.11(-1.01%)
May 11, 2005 10.77 11.01 10.77 10.94 282,620 +0.14(+1.30%)
May 10, 2005 10.92 11.02 10.71 10.80 376,674 -0.08(-0.74%)
May 09, 2005 10.81 11.00 10.63 10.88 245,068 +0.02(+0.18%)
May 06, 2005 10.85 11.04 10.74 10.86 279,266 +0.03(+0.28%)
May 05, 2005 10.68 10.95 10.68 10.83 658,991 +0.08(+0.74%)
May 04, 2005 10.55 10.82 10.55 10.75 426,469 +0.24(+2.28%)
May 03, 2005 10.69 10.83 10.37 10.51 499,815 -0.18(-1.68%)
May 02, 2005 10.54 10.84 10.29 10.69 796,210 +0.10(+0.94%)
Apr 29, 2005 10.83 10.89 10.49 10.59 1,017,078 -0.29(-2.67%)
Apr 28, 2005 11.12 11.31 10.85 10.88 1,317,157 -0.38(-3.37%)
Apr 27, 2005 11.27 11.47 11.13 11.26 557,317 -0.08(-0.71%)
Apr 26, 2005 11.69 11.83 11.29 11.34 383,082 -0.40(-3.41%)
Apr 25, 2005 11.55 11.82 11.43 11.74 200,075 +0.25(+2.18%)
Apr 22, 2005 11.58 11.97 11.40 11.49 563,972 -0.13(-1.12%)
Apr 21, 2005 11.67 11.86 11.53 11.62 360,466 +0.16(+1.40%)
Apr 20, 2005 11.85 11.96 11.44 11.46 665,463 -0.29(-2.47%)
Apr 19, 2005 12.03 12.11 11.72 11.75 759,763 -0.29(-2.41%)
Apr 18, 2005 11.85 12.08 11.66 12.04 486,316 +0.22(+1.86%)
Apr 15, 2005 12.18 12.28 11.72 11.82 672,147 -0.30(-2.48%)
Apr 14, 2005 12.20 12.31 12.01 12.12 596,044 -0.14(-1.14%)
Apr 13, 2005 12.35 12.43 12.21 12.26 518,457 -0.05(-0.41%)
Apr 12, 2005 12.22 12.37 12.05 12.31 389,946 +0.07(+0.57%)
Apr 11, 2005 12.50 12.58 12.21 12.24 383,138 -0.29(-2.31%)
Apr 08, 2005 12.50 12.61 12.42 12.53 745,539 -0.05(-0.40%)
Apr 07, 2005 12.51 12.72 12.50 12.58 334,565 +0.05(+0.40%)
Apr 06, 2005 12.73 12.96 12.45 12.53 1,340,723 -0.02(-0.16%)
Apr 05, 2005 12.59 12.74 12.39 12.55 419,770 +0.01(+0.08%)
Apr 04, 2005 12.37 12.75 12.26 12.54 886,710 +0.09(+0.72%)
Apr 01, 2005 12.55 12.70 12.41 12.45 551,800 -0.17(-1.35%)
Mar 31, 2005 12.44 12.62 12.25 12.62 746,701 +0.16(+1.28%)
Mar 30, 2005 11.90 13.35 11.83 12.46 5,637,067 -2.53(-16.88%)
Mar 29, 2005 15.50 15.55 14.96 14.99 357,063 -0.42(-2.73%)
Mar 28, 2005 15.43 15.61 15.29 15.41 256,268 +0.11(+0.72%)
Mar 24, 2005 15.59 15.74 15.30 15.30 326,741 -0.30(-1.92%)
Mar 23, 2005 15.70 15.88 15.58 15.60 320,759 -0.20(-1.27%)
Mar 22, 2005 15.79 15.90 15.62 15.80 575,845 -0.01(-0.06%)
Mar 21, 2005 15.86 16.02 15.74 15.81 174,371 -0.14(-0.88%)
Mar 18, 2005 16.02 16.22 15.58 15.95 720,638 +0.02(+0.13%)
Mar 17, 2005 16.27 16.27 15.77 15.93 256,801 -0.21(-1.30%)
Mar 16, 2005 15.92 16.26 15.89 16.14 328,933 +0.15(+0.94%)
Mar 15, 2005 16.37 16.45 15.80 15.99 378,630 -0.31(-1.90%)
Mar 14, 2005 16.11 16.41 16.11 16.30 333,499 +0.09(+0.56%)
Mar 11, 2005 16.26 16.45 16.11 16.21 157,968 -0.05(-0.31%)
Mar 10, 2005 16.44 16.45 16.20 16.26 353,536 -0.16(-0.97%)
Mar 09, 2005 16.42 16.48 16.35 16.42 235,602 -0.05(-0.30%)
Mar 08, 2005 16.55 16.80 16.40 16.47 650,459 -0.12(-0.72%)
Mar 07, 2005 16.43 16.60 16.41 16.59 218,607 +0.10(+0.61%)
Mar 04, 2005 16.53 16.53 16.35 16.49 280,295 +0.17(+1.04%)
Mar 03, 2005 16.71 16.73 16.32 16.32 430,747 -0.28(-1.69%)
Mar 02, 2005 16.66 16.82 16.43 16.60 441,430 +0.05(+0.30%)
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.