Tetra Tech Inc (NQ: TTEK )

133.15 USD -0.37 (-0.28%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.11 15.20 15.01 15.03 734,428 -0.19(-1.25%)
Jul 28, 2005 14.58 15.53 14.24 15.22 580,489 +0.55(+3.75%)
Jul 27, 2005 14.33 14.76 14.17 14.67 469,430 +0.47(+3.31%)
Jul 26, 2005 14.40 14.56 14.02 14.20 629,174 -0.19(-1.32%)
Jul 25, 2005 14.48 14.60 14.30 14.39 226,990 -0.10(-0.69%)
Jul 22, 2005 14.04 14.58 14.02 14.49 573,205 +0.48(+3.43%)
Jul 21, 2005 14.19 14.22 13.92 14.01 376,835 -0.18(-1.27%)
Jul 20, 2005 14.18 14.25 14.05 14.19 474,219 -0.09(-0.63%)
Jul 19, 2005 13.80 14.30 13.76 14.28 188,319 +0.50(+3.63%)
Jul 18, 2005 14.15 14.15 13.70 13.78 198,913 -0.36(-2.55%)
Jul 15, 2005 13.86 14.16 13.86 14.14 126,684 +0.14(+1.00%)
Jul 14, 2005 14.10 14.30 13.99 14.00 202,931 +0.04(+0.29%)
Jul 13, 2005 14.00 14.11 13.88 13.96 203,879 +0.05(+0.36%)
Jul 12, 2005 14.21 14.25 13.88 13.91 386,703 -0.25(-1.77%)
Jul 11, 2005 13.81 14.19 13.80 14.16 350,122 +0.28(+2.02%)
Jul 08, 2005 13.50 13.95 13.50 13.88 358,076 +0.33(+2.44%)
Jul 07, 2005 13.30 13.61 13.20 13.55 254,792 +0.15(+1.12%)
Jul 06, 2005 13.50 13.52 13.28 13.40 234,973 -0.13(-0.96%)
Jul 05, 2005 13.33 13.53 13.20 13.53 395,200 +0.11(+0.82%)
Jul 01, 2005 13.60 13.60 13.27 13.42 289,000 -0.11(-0.81%)
Jun 30, 2005 13.55 13.71 13.48 13.53 394,971 +0.01(+0.07%)
Jun 29, 2005 13.25 13.54 13.14 13.52 353,247 +0.29(+2.19%)
Jun 28, 2005 12.79 13.24 12.67 13.23 429,455 +0.52(+4.09%)
Jun 27, 2005 12.82 12.96 12.56 12.71 232,135 -0.11(-0.86%)
Jun 24, 2005 12.95 12.97 12.75 12.82 609,957 -0.20(-1.54%)
Jun 23, 2005 12.80 13.18 12.77 13.02 875,910 +0.24(+1.88%)
Jun 22, 2005 12.70 12.86 12.66 12.78 376,234 +0.12(+0.95%)
Jun 21, 2005 12.90 13.02 12.62 12.66 492,742 -0.25(-1.94%)
Jun 20, 2005 13.20 13.22 12.85 12.91 303,924 -0.33(-2.49%)
Jun 17, 2005 13.12 13.44 13.00 13.24 687,424 +0.01(+0.08%)
Jun 16, 2005 12.84 13.35 12.75 13.23 480,678 +0.49(+3.85%)
Jun 15, 2005 12.54 12.81 12.28 12.74 359,411 +0.25(+2.00%)
Jun 14, 2005 12.20 12.60 12.09 12.49 520,963 +0.31(+2.55%)
Jun 13, 2005 12.20 12.25 12.01 12.18 414,523 -0.01(-0.08%)
Jun 10, 2005 12.43 12.43 12.04 12.19 212,449 -0.21(-1.69%)
Jun 09, 2005 12.09 12.40 12.00 12.40 263,919 +0.27(+2.23%)
Jun 08, 2005 12.44 12.55 12.12 12.13 412,160 -0.28(-2.26%)
Jun 07, 2005 12.18 12.73 12.03 12.41 581,569 +0.35(+2.90%)
Jun 06, 2005 12.08 12.09 11.90 12.06 321,389 -0.02(-0.17%)
Jun 03, 2005 12.10 12.22 11.94 12.08 396,147 +0.07(+0.58%)
Jun 02, 2005 12.05 12.10 11.90 12.01 417,430 -0.06(-0.50%)
Jun 01, 2005 12.06 12.26 12.00 12.07 280,825 +0.02(+0.17%)
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%)
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.