Tetra Tech Inc (NQ: TTEK )

138.79 +2.24 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.94 24.44 22.82 24.15 618,452 +1.25(+5.46%)
Dec 30, 2008 22.00 22.91 21.80 22.90 561,432 +1.11(+5.09%)
Dec 29, 2008 22.29 22.40 21.50 21.79 347,150 -0.61(-2.72%)
Dec 26, 2008 22.51 22.80 21.89 22.40 203,948 +0.02(+0.09%)
Dec 24, 2008 21.78 22.45 21.30 22.38 164,973 +0.70(+3.23%)
Dec 23, 2008 22.52 23.00 21.47 21.68 394,935 -0.52(-2.34%)
Dec 22, 2008 23.56 23.56 21.54 22.20 750,467 -1.26(-5.37%)
Dec 19, 2008 23.50 23.89 22.94 23.46 1,411,257 +0.75(+3.30%)
Dec 18, 2008 23.12 23.65 22.28 22.71 754,087 -0.33(-1.43%)
Dec 17, 2008 21.98 23.64 21.98 23.04 673,001 +0.00(+0.00%)
Dec 16, 2008 21.32 23.15 21.08 23.04 788,237 +1.90(+8.99%)
Dec 15, 2008 21.74 22.25 20.54 21.14 813,644 -0.45(-2.08%)
Dec 12, 2008 19.43 21.60 19.25 21.59 614,384 +1.67(+8.38%)
Dec 11, 2008 21.07 21.25 19.68 19.92 686,695 -1.51(-7.05%)
Dec 10, 2008 20.66 21.80 20.34 21.43 481,208 +1.01(+4.95%)
Dec 09, 2008 20.74 21.82 19.95 20.42 580,069 -0.61(-2.90%)
Dec 08, 2008 18.67 21.36 18.49 21.03 981,548 +2.86(+15.74%)
Dec 05, 2008 17.18 18.33 17.18 18.17 1,427,220 +0.77(+4.43%)
Dec 04, 2008 17.98 18.31 16.96 17.40 624,689 -0.75(-4.13%)
Dec 03, 2008 17.75 18.89 17.65 18.15 1,002,601 -0.57(-3.04%)
Dec 02, 2008 17.96 18.78 17.74 18.72 920,870 +1.07(+6.06%)
Dec 01, 2008 19.39 19.66 17.62 17.65 727,032 -2.39(-11.93%)
Nov 28, 2008 19.31 20.07 19.23 20.04 314,012 +0.82(+4.27%)
Nov 26, 2008 16.93 19.46 16.68 19.22 739,280 +1.79(+10.27%)
Nov 25, 2008 17.04 17.47 16.39 17.43 553,139 +0.63(+3.75%)
Nov 24, 2008 16.27 17.12 15.69 16.80 841,385 +0.80(+5.00%)
Nov 21, 2008 15.02 16.00 14.20 16.00 733,197 +1.15(+7.74%)
Nov 20, 2008 15.98 16.55 14.78 14.85 542,299 -1.21(-7.53%)
Nov 19, 2008 17.36 17.62 16.03 16.06 446,970 -1.29(-7.44%)
Nov 18, 2008 17.10 17.78 16.72 17.35 649,398 +0.27(+1.58%)
Nov 17, 2008 16.80 17.78 16.79 17.08 595,393 +0.10(+0.59%)
Nov 14, 2008 17.68 18.43 16.56 16.98 788,713 -1.05(-5.82%)
Nov 13, 2008 15.90 18.11 14.61 18.03 1,868,797 +1.48(+8.94%)
Nov 12, 2008 19.40 19.95 16.55 16.55 1,341,101 -3.43(-17.17%)
Nov 11, 2008 19.90 20.84 19.65 19.98 703,754 -0.18(-0.89%)
Nov 10, 2008 21.06 21.73 19.90 20.16 419,104 -0.37(-1.80%)
Nov 07, 2008 20.23 20.78 19.77 20.53 533,096 +0.51(+2.55%)
Nov 06, 2008 20.93 21.76 19.99 20.02 489,614 -1.15(-5.43%)
Nov 05, 2008 22.14 23.20 21.09 21.17 507,854 -1.28(-5.70%)
Nov 04, 2008 22.58 23.32 22.25 22.45 593,029 +0.27(+1.22%)
Nov 03, 2008 22.33 22.93 21.66 22.18 535,187 +0.19(+0.86%)
Oct 31, 2008 21.44 22.40 21.02 21.99 673,864 +0.47(+2.18%)
Oct 30, 2008 20.25 21.59 19.88 21.52 539,094 +1.92(+9.80%)
Oct 29, 2008 18.86 20.50 17.89 19.60 700,966 +0.95(+5.09%)
Oct 28, 2008 17.58 18.69 17.08 18.65 718,413 +1.35(+7.80%)
Oct 27, 2008 18.21 18.92 17.26 17.30 660,659 -1.12(-6.08%)
Oct 24, 2008 17.39 18.98 17.00 18.42 587,265 -1.01(-5.20%)
Oct 23, 2008 19.90 20.47 18.08 19.43 753,750 -0.32(-1.62%)
Oct 22, 2008 20.44 20.93 19.25 19.75 622,191 -1.35(-6.40%)
Oct 21, 2008 21.11 21.81 20.55 21.10 572,488 -0.28(-1.31%)
Oct 20, 2008 20.12 21.43 19.93 21.38 519,306 +1.50(+7.55%)
Oct 17, 2008 18.45 20.95 17.50 19.88 983,635 +0.69(+3.60%)
Oct 16, 2008 17.87 19.71 17.40 19.19 845,633 +1.33(+7.45%)
Oct 15, 2008 19.85 20.20 17.86 17.86 1,115,952 -2.34(-11.58%)
Oct 14, 2008 20.01 20.50 19.52 20.20 1,520,566 +0.79(+4.07%)
Oct 13, 2008 17.75 19.60 17.58 19.41 1,222,923 +2.39(+14.04%)
Oct 10, 2008 16.24 17.45 14.93 17.02 1,498,206 +0.36(+2.16%)
Oct 09, 2008 18.03 18.75 16.63 16.66 1,548,254 -0.97(-5.50%)
Oct 08, 2008 16.95 18.47 16.91 17.63 1,363,806 +0.42(+2.44%)
Oct 07, 2008 18.62 19.19 17.13 17.21 809,160 -1.64(-8.70%)
Oct 06, 2008 20.00 20.05 17.41 18.85 1,756,707 -1.29(-6.41%)
Oct 03, 2008 21.46 22.95 20.08 20.14 1,522,666 -0.95(-4.50%)
Oct 02, 2008 22.46 22.68 20.36 21.09 1,408,896 -1.49(-6.60%)
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.