Tetra Tech Inc (NQ: TTEK )

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.