Tetra Tech Inc (NQ: TTEK )

183.94 USD -3.96 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.67 22.94 22.25 22.62 921,497 +0.19(+0.85%)
Jun 27, 2008 23.70 23.76 22.43 22.43 2,992,651 -1.23(-5.20%)
Jun 26, 2008 24.83 24.84 23.35 23.66 653,016 -1.43(-5.70%)
Jun 25, 2008 24.51 25.39 24.25 25.09 439,128 +0.69(+2.83%)
Jun 24, 2008 24.76 24.88 24.24 24.40 381,334 -0.60(-2.40%)
Jun 23, 2008 24.76 25.52 24.28 25.00 700,968 +0.45(+1.83%)
Jun 20, 2008 25.58 25.73 24.54 24.55 1,149,505 -1.18(-4.59%)
Jun 19, 2008 25.93 25.93 24.78 25.73 908,264 -1.02(-3.81%)
Jun 18, 2008 26.66 27.32 26.52 26.75 335,252 -0.10(-0.37%)
Jun 17, 2008 26.58 27.20 26.52 26.85 439,182 +0.29(+1.09%)
Jun 16, 2008 25.90 26.97 25.82 26.56 609,013 +0.66(+2.55%)
Jun 13, 2008 25.71 26.12 25.53 25.90 469,935 +0.47(+1.85%)
Jun 12, 2008 25.25 26.06 25.10 25.43 482,268 +0.43(+1.72%)
Jun 11, 2008 26.01 26.21 24.99 25.00 448,555 -1.13(-4.32%)
Jun 10, 2008 25.93 26.36 25.56 26.13 430,438 +0.16(+0.62%)
Jun 09, 2008 26.31 26.50 25.66 25.97 482,346 -0.24(-0.92%)
Jun 06, 2008 26.86 27.09 26.12 26.21 425,481 -0.93(-3.43%)
Jun 05, 2008 26.03 27.38 25.94 27.14 551,874 +1.23(+4.75%)
Jun 04, 2008 25.51 26.34 25.48 25.91 448,268 +0.30(+1.17%)
Jun 03, 2008 26.00 26.19 25.49 25.61 451,341 -0.42(-1.61%)
Jun 02, 2008 26.23 26.59 25.80 26.03 482,700 -0.41(-1.55%)
May 30, 2008 26.52 26.74 26.16 26.44 658,593 -0.06(-0.23%)
May 29, 2008 26.10 26.93 25.75 26.50 720,074 +0.60(+2.32%)
May 28, 2008 25.76 26.30 25.57 25.90 552,248 +0.19(+0.74%)
May 27, 2008 25.34 25.85 25.28 25.71 386,069 +0.45(+1.78%)
May 26, 2008 25.54 25.87 25.00 25.26 448,838 +0.00(+0.00%)
May 23, 2008 25.54 25.87 25.00 25.26 448,838 -0.45(-1.75%)
May 22, 2008 24.86 25.86 24.80 25.71 724,379 +0.99(+4.00%)
May 21, 2008 24.91 25.46 24.64 24.72 707,391 -0.24(-0.96%)
May 20, 2008 24.57 24.97 24.44 24.96 707,463 +0.23(+0.93%)
May 19, 2008 24.99 25.60 24.66 24.73 796,752 -0.40(-1.59%)
May 16, 2008 25.56 25.60 24.85 25.13 618,763 -0.27(-1.06%)
May 15, 2008 24.92 25.80 24.91 25.40 1,129,777 +0.57(+2.30%)
May 14, 2008 24.00 25.30 23.92 24.83 1,241,647 +0.82(+3.42%)
May 13, 2008 23.69 24.01 23.50 24.01 313,875 +0.39(+1.65%)
May 12, 2008 23.31 23.75 23.04 23.62 336,834 +0.37(+1.59%)
May 09, 2008 23.15 23.82 23.00 23.25 394,324 -0.22(-0.94%)
May 08, 2008 23.02 23.79 23.02 23.47 523,307 +0.50(+2.18%)
May 07, 2008 23.00 23.40 22.70 22.97 1,291,044 -0.19(-0.82%)
May 06, 2008 23.40 23.54 22.82 23.16 998,567 -0.43(-1.82%)
May 05, 2008 24.05 24.50 23.54 23.59 743,738 -0.65(-2.68%)
May 02, 2008 24.42 25.00 23.86 24.24 1,922,559 -0.91(-3.62%)
May 01, 2008 23.53 25.37 22.80 25.15 3,185,456 +4.02(+19.03%)
Apr 30, 2008 21.49 21.73 20.91 21.13 478,436 -0.42(-1.95%)
Apr 29, 2008 21.81 21.93 21.38 21.55 397,503 -0.24(-1.10%)
Apr 28, 2008 21.59 21.81 21.17 21.79 452,342 +0.13(+0.60%)
Apr 25, 2008 21.45 21.73 21.02 21.66 307,079 +0.27(+1.26%)
Apr 24, 2008 21.12 21.65 20.78 21.39 331,746 +0.25(+1.18%)
Apr 23, 2008 21.41 21.46 20.96 21.14 465,854 -0.14(-0.66%)
Apr 22, 2008 21.52 21.69 21.01 21.28 643,315 +0.29(+1.38%)
Apr 21, 2008 20.67 21.03 20.52 20.99 289,193 +0.11(+0.53%)
Apr 18, 2008 20.78 20.96 20.60 20.88 447,920 +0.46(+2.25%)
Apr 17, 2008 20.47 20.51 20.16 20.42 248,606 -0.13(-0.63%)
Apr 16, 2008 20.06 20.64 19.90 20.55 325,265 +0.66(+3.32%)
Apr 15, 2008 19.30 19.94 19.30 19.89 278,604 +0.68(+3.54%)
Apr 14, 2008 19.13 19.51 18.94 19.21 250,816 +0.04(+0.21%)
Apr 11, 2008 19.51 19.60 19.04 19.17 493,022 -0.61(-3.08%)
Apr 10, 2008 19.89 19.95 19.44 19.78 211,794 -0.06(-0.30%)
Apr 09, 2008 19.99 20.11 19.56 19.84 307,834 -0.20(-1.00%)
Apr 08, 2008 19.80 20.10 19.54 20.04 228,660 +0.12(+0.60%)
Apr 07, 2008 20.08 20.49 19.30 19.92 174,207 -0.10(-0.50%)
Apr 04, 2008 19.99 20.23 19.53 20.02 239,371 +0.11(+0.55%)
Apr 03, 2008 19.92 20.09 19.65 19.91 235,858 -0.21(-1.04%)
Apr 02, 2008 20.04 20.14 19.76 20.12 345,758 +0.03(+0.15%)
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.