Tetra Tech Inc (NQ: TTEK )

126.44 +0.36 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.12 26.35 25.51 25.73 393,636 -0.58(-2.20%)
Oct 29, 2009 26.40 26.58 25.95 26.31 275,499 +0.19(+0.73%)
Oct 28, 2009 26.78 26.90 26.07 26.12 349,742 -0.89(-3.30%)
Oct 27, 2009 27.07 27.47 26.93 27.01 469,080 -0.05(-0.18%)
Oct 26, 2009 26.77 27.55 26.77 27.06 546,751 +0.29(+1.08%)
Oct 23, 2009 27.08 27.37 26.70 26.77 395,787 -0.38(-1.40%)
Oct 22, 2009 27.23 27.39 26.78 27.15 370,917 -0.15(-0.55%)
Oct 21, 2009 26.93 27.70 26.87 27.30 570,585 +0.21(+0.78%)
Oct 20, 2009 27.13 27.25 26.80 27.09 326,215 -0.05(-0.18%)
Oct 19, 2009 27.19 27.30 26.88 27.14 416,268 -0.04(-0.15%)
Oct 16, 2009 26.93 27.22 26.49 27.18 581,113 +0.11(+0.41%)
Oct 15, 2009 26.63 27.12 26.34 27.07 466,505 +0.32(+1.20%)
Oct 14, 2009 26.49 26.75 26.22 26.75 310,220 +0.45(+1.71%)
Oct 13, 2009 26.33 26.42 25.97 26.30 271,091 +0.00(+0.00%)
Oct 12, 2009 26.54 26.80 26.20 26.30 248,407 -0.31(-1.16%)
Oct 09, 2009 26.50 26.78 26.45 26.61 404,882 +0.09(+0.34%)
Oct 08, 2009 26.75 26.77 26.28 26.52 575,276 +0.10(+0.38%)
Oct 07, 2009 26.62 26.83 26.27 26.42 408,999 -0.39(-1.45%)
Oct 06, 2009 26.45 26.83 26.44 26.81 361,402 +0.45(+1.71%)
Oct 05, 2009 26.50 26.50 26.14 26.36 596,217 +0.03(+0.11%)
Oct 02, 2009 25.80 26.56 25.80 26.33 567,615 +0.29(+1.11%)
Oct 01, 2009 26.24 26.39 26.00 26.04 663,864 -0.49(-1.85%)
Sep 30, 2009 26.87 26.87 26.25 26.53 870,446 -0.23(-0.86%)
Sep 29, 2009 26.35 26.76 26.11 26.76 1,737,473 +0.41(+1.56%)
Sep 28, 2009 25.76 26.78 25.76 26.35 993,618 +0.62(+2.41%)
Sep 25, 2009 25.31 25.77 24.62 25.73 1,216,670 +0.28(+1.10%)
Sep 24, 2009 26.56 26.59 25.29 25.45 1,280,070 -1.05(-3.96%)
Sep 23, 2009 27.18 27.66 26.47 26.50 738,097 -0.68(-2.50%)
Sep 22, 2009 27.62 27.76 27.14 27.18 591,186 -0.18(-0.66%)
Sep 21, 2009 27.39 27.41 26.64 27.36 650,836 -0.08(-0.29%)
Sep 18, 2009 27.48 27.74 26.92 27.44 752,878 +0.05(+0.18%)
Sep 17, 2009 28.29 28.29 27.00 27.39 981,414 -1.03(-3.62%)
Sep 16, 2009 28.48 28.99 28.29 28.42 1,001,890 +0.11(+0.39%)
Sep 15, 2009 28.32 28.38 27.90 28.31 570,501 +0.01(+0.04%)
Sep 14, 2009 27.77 28.54 27.37 28.30 671,179 +0.41(+1.47%)
Sep 11, 2009 28.47 28.57 27.79 27.89 657,687 -0.63(-2.21%)
Sep 10, 2009 29.02 29.02 28.25 28.52 673,210 -0.50(-1.72%)
Sep 09, 2009 29.25 29.25 28.86 29.02 396,586 -0.22(-0.75%)
Sep 08, 2009 29.31 29.46 29.06 29.24 377,226 +0.08(+0.27%)
Sep 04, 2009 28.82 29.18 28.56 29.16 205,247 +0.25(+0.86%)
Sep 03, 2009 28.58 28.97 28.27 28.91 218,090 +0.33(+1.15%)
Sep 02, 2009 28.85 28.99 28.18 28.58 498,728 -0.26(-0.90%)
Sep 01, 2009 29.46 29.90 28.69 28.84 550,345 -0.70(-2.37%)
Aug 31, 2009 29.59 29.86 29.33 29.54 442,489 -0.41(-1.37%)
Aug 28, 2009 30.83 31.13 29.68 29.95 521,536 -0.71(-2.32%)
Aug 27, 2009 31.90 31.90 30.16 30.66 365,121 -0.34(-1.10%)
Aug 26, 2009 31.32 31.37 30.93 31.00 311,774 -0.45(-1.43%)
Aug 25, 2009 31.47 31.81 31.12 31.45 199,787 +0.05(+0.16%)
Aug 24, 2009 31.59 31.74 30.00 31.40 289,656 -0.03(-0.10%)
Aug 21, 2009 32.00 32.00 31.20 31.43 643,175 -0.53(-1.66%)
Aug 20, 2009 31.01 31.98 30.61 31.96 565,399 +0.97(+3.13%)
Aug 19, 2009 30.28 31.03 30.00 30.99 423,012 +0.19(+0.62%)
Aug 18, 2009 30.71 30.93 30.01 30.80 244,319 +0.35(+1.15%)
Aug 17, 2009 30.34 30.71 30.01 30.45 354,288 -0.36(-1.17%)
Aug 14, 2009 31.07 31.19 30.49 30.81 427,607 -0.33(-1.06%)
Aug 13, 2009 30.99 31.55 30.83 31.14 470,850 +0.36(+1.17%)
Aug 12, 2009 29.50 31.09 29.26 30.78 659,597 +1.15(+3.88%)
Aug 11, 2009 29.62 29.92 29.35 29.63 292,051 -0.27(-0.90%)
Aug 10, 2009 29.73 30.00 29.40 29.90 508,112 -0.16(-0.53%)
Aug 07, 2009 29.93 30.30 29.39 30.06 613,617 +0.81(+2.77%)
Aug 06, 2009 29.81 30.16 29.16 29.25 318,168 -0.52(-1.75%)
Aug 05, 2009 30.15 30.33 29.50 29.77 415,098 -0.33(-1.10%)
Aug 04, 2009 29.61 30.47 29.60 30.10 732,620 +0.30(+1.01%)
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.