Tetra Tech Inc (NQ: TTEK )

187.28 USD +6.72 (+3.72%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.79 26.14 25.58 26.08 373,793 +0.81(+3.21%)
Jun 28, 2012 25.00 25.27 24.72 25.27 298,384 +0.00(+0.00%)
Jun 27, 2012 24.97 25.27 24.90 25.27 261,949 +0.26(+1.04%)
Jun 26, 2012 24.74 25.17 24.54 25.01 327,910 +0.17(+0.68%)
Jun 25, 2012 25.32 25.52 24.37 24.84 458,507 -0.92(-3.59%)
Jun 22, 2012 26.95 26.97 25.69 25.76 2,005,120 -0.99(-3.68%)
Jun 21, 2012 27.19 27.30 26.59 26.75 721,792 -0.60(-2.19%)
Jun 20, 2012 26.42 27.38 26.29 27.35 573,700 +0.84(+3.17%)
Jun 19, 2012 25.75 26.67 25.68 26.51 393,514 +0.85(+3.31%)
Jun 18, 2012 25.15 25.93 25.07 25.66 338,251 +0.31(+1.22%)
Jun 15, 2012 25.01 25.62 25.01 25.35 489,305 +0.26(+1.04%)
Jun 14, 2012 24.59 25.24 24.47 25.09 239,077 +0.51(+2.07%)
Jun 13, 2012 25.07 25.26 24.50 24.58 199,414 -0.44(-1.76%)
Jun 12, 2012 24.91 25.02 24.62 25.02 125,097 +0.24(+0.97%)
Jun 11, 2012 25.48 25.48 24.77 24.78 315,979 -0.39(-1.55%)
Jun 08, 2012 24.56 25.21 24.19 25.17 385,176 +0.57(+2.32%)
Jun 07, 2012 25.34 25.61 24.58 24.60 281,135 -0.46(-1.84%)
Jun 06, 2012 24.62 25.06 24.56 25.06 174,217 +0.52(+2.12%)
Jun 05, 2012 24.06 24.55 23.73 24.54 304,883 +0.28(+1.15%)
Jun 04, 2012 24.49 24.59 23.85 24.26 226,697 -0.06(-0.25%)
Jun 01, 2012 24.40 24.79 24.29 24.32 249,613 -0.67(-2.68%)
May 31, 2012 25.07 25.14 24.51 24.99 277,149 +0.01(+0.04%)
May 30, 2012 25.13 25.29 24.96 24.98 278,327 -0.27(-1.07%)
May 29, 2012 25.30 25.49 25.16 25.25 352,082 +0.05(+0.20%)
May 25, 2012 25.30 25.38 25.10 25.20 284,980 -0.11(-0.43%)
May 24, 2012 25.29 25.37 24.97 25.31 299,018 +0.09(+0.36%)
May 23, 2012 25.02 25.28 24.75 25.22 282,674 -0.08(-0.32%)
May 22, 2012 25.71 25.90 25.16 25.30 322,841 -0.46(-1.79%)
May 21, 2012 25.86 26.01 25.41 25.76 428,614 +0.08(+0.31%)
May 18, 2012 25.90 26.20 25.42 25.68 352,296 -0.30(-1.15%)
May 17, 2012 26.53 26.69 25.69 25.98 1,003,950 -0.46(-1.74%)
May 16, 2012 26.82 26.88 26.39 26.44 361,156 +0.02(+0.08%)
May 15, 2012 26.15 26.75 26.10 26.42 199,642 +0.20(+0.76%)
May 14, 2012 26.60 26.75 26.22 26.22 258,947 -0.65(-2.42%)
May 11, 2012 26.77 27.06 26.68 26.87 189,721 -0.19(-0.70%)
May 10, 2012 26.69 27.14 26.60 27.06 470,441 +0.72(+2.73%)
May 09, 2012 26.25 26.61 26.00 26.34 437,675 -0.29(-1.09%)
May 08, 2012 26.45 26.70 26.23 26.63 315,474 +0.09(+0.34%)
May 07, 2012 26.44 26.87 26.30 26.54 306,449 +0.15(+0.57%)
May 04, 2012 27.22 27.31 26.35 26.39 375,174 -0.81(-2.98%)
May 03, 2012 27.67 28.00 25.85 27.20 707,783 +0.20(+0.74%)
May 02, 2012 26.18 27.00 26.18 27.00 403,260 +0.56(+2.12%)
May 01, 2012 26.68 27.05 26.44 26.44 360,268 -0.26(-0.97%)
Apr 30, 2012 27.32 27.43 26.48 26.70 409,237 -0.74(-2.70%)
Apr 27, 2012 26.95 27.50 26.72 27.44 306,904 +0.56(+2.08%)
Apr 26, 2012 27.03 27.03 26.79 26.88 207,307 -0.15(-0.55%)
Apr 25, 2012 26.99 27.32 26.74 27.03 386,889 +0.48(+1.81%)
Apr 24, 2012 26.13 26.63 25.97 26.55 313,103 +0.51(+1.96%)
Apr 23, 2012 25.97 26.23 25.60 26.04 420,432 -0.34(-1.29%)
Apr 20, 2012 26.85 26.85 26.25 26.38 291,840 +0.13(+0.50%)
Apr 19, 2012 26.50 26.56 25.91 26.25 561,173 -0.32(-1.20%)
Apr 18, 2012 26.75 26.75 26.33 26.57 379,240 -0.28(-1.04%)
Apr 17, 2012 26.51 27.09 26.31 26.85 351,168 +0.51(+1.94%)
Apr 16, 2012 26.24 26.56 26.05 26.34 187,721 +0.15(+0.57%)
Apr 13, 2012 26.32 26.38 25.85 26.19 610,187 -0.32(-1.21%)
Apr 12, 2012 26.04 26.56 25.89 26.51 224,988 +0.44(+1.69%)
Apr 11, 2012 25.74 26.07 25.58 26.07 324,022 +0.56(+2.20%)
Apr 10, 2012 25.67 25.74 25.36 25.51 382,591 -0.26(-1.01%)
Apr 09, 2012 25.30 25.95 25.30 25.77 309,694 -0.18(-0.69%)
Apr 05, 2012 25.97 26.14 25.86 25.95 294,667 -0.19(-0.73%)
Apr 04, 2012 26.13 26.29 25.87 26.14 381,307 -0.35(-1.32%)
Apr 03, 2012 26.73 26.87 26.36 26.49 462,152 -0.39(-1.45%)
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.