Tetra Tech Inc (NQ: TTEK )

120.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.70 27.91 27.54 27.57 142,832 -0.21(-0.76%)
May 30, 2013 27.84 28.03 27.67 27.78 180,721 +0.11(+0.40%)
May 29, 2013 28.03 28.03 27.56 27.67 237,574 -0.55(-1.95%)
May 28, 2013 28.40 28.56 27.96 28.22 394,942 +0.15(+0.53%)
May 24, 2013 27.79 28.09 27.52 28.07 0 +0.20(+0.72%)
May 23, 2013 27.55 27.98 27.55 27.87 0 +0.00(+0.00%)
May 22, 2013 28.16 28.46 27.70 27.87 0 -0.33(-1.17%)
May 21, 2013 28.64 28.97 28.06 28.20 0 -0.48(-1.67%)
May 20, 2013 28.73 29.05 28.60 28.68 0 -0.16(-0.55%)
May 17, 2013 28.39 28.90 28.28 28.84 0 +0.52(+1.84%)
May 16, 2013 27.84 28.42 27.84 28.32 539,504 +0.36(+1.29%)
May 15, 2013 27.54 28.07 27.53 27.96 0 +0.85(+3.14%)
May 13, 2013 27.16 27.24 26.75 27.11 0 -0.02(-0.07%)
May 10, 2013 27.01 27.31 26.81 27.13 0 +0.08(+0.30%)
May 09, 2013 27.20 27.38 26.97 27.05 0 -0.26(-0.95%)
May 08, 2013 27.23 27.52 27.14 27.31 0 +0.08(+0.29%)
May 07, 2013 27.27 27.46 26.72 27.23 0 +0.09(+0.33%)
May 06, 2013 26.92 27.27 26.62 27.14 0 +0.29(+1.08%)
May 03, 2013 26.93 27.22 26.59 26.85 0 +0.26(+0.98%)
May 02, 2013 25.66 26.59 25.12 26.59 0 +0.99(+3.87%)
May 01, 2013 26.27 26.29 25.49 25.60 650,813 -0.69(-2.62%)
Apr 30, 2013 26.12 26.36 26.00 26.29 0 +0.29(+1.12%)
Apr 29, 2013 25.81 26.11 25.77 26.00 272,507 +0.25(+0.97%)
Apr 26, 2013 25.87 25.94 25.64 25.75 238,033 -0.19(-0.73%)
Apr 25, 2013 25.83 26.23 25.83 25.94 356,253 +0.13(+0.50%)
Apr 24, 2013 25.67 25.88 25.54 25.81 281,010 +0.20(+0.78%)
Apr 23, 2013 24.88 25.65 24.88 25.61 486,467 +0.62(+2.48%)
Apr 22, 2013 24.56 25.07 24.16 24.99 587,047 +0.52(+2.13%)
Apr 19, 2013 24.59 24.83 24.40 24.47 489,882 +0.03(+0.12%)
Apr 18, 2013 24.93 25.15 24.35 24.44 452,779 -0.40(-1.61%)
Apr 17, 2013 25.28 25.41 24.70 24.84 387,544 -0.58(-2.30%)
Apr 16, 2013 25.09 25.71 24.91 25.42 918,479 +0.49(+1.99%)
Apr 15, 2013 25.24 25.50 24.81 24.93 679,161 -0.52(-2.04%)
Apr 12, 2013 25.93 26.00 25.11 25.45 645,196 -0.54(-2.08%)
Apr 11, 2013 26.04 26.14 25.85 25.99 693,911 -0.15(-0.57%)
Apr 10, 2013 26.00 26.45 25.89 26.14 961,335 +0.08(+0.31%)
Apr 09, 2013 26.89 27.10 26.03 26.06 1,517,233 -2.30(-8.11%)
Apr 08, 2013 28.34 28.39 28.13 28.36 439,404 +0.15(+0.53%)
Apr 05, 2013 28.24 28.43 28.11 28.21 251,923 -0.55(-1.91%)
Apr 04, 2013 28.77 28.97 28.67 28.76 281,232 +0.09(+0.31%)
Apr 03, 2013 29.37 29.45 28.63 28.67 308,701 -0.60(-2.05%)
Apr 02, 2013 30.05 30.29 29.23 29.27 250,675 -0.57(-1.91%)
Apr 01, 2013 30.53 30.55 29.66 29.84 290,904 -0.65(-2.13%)
Mar 28, 2013 30.58 30.65 30.41 30.49 334,222 +0.05(+0.16%)
Mar 27, 2013 30.36 30.54 30.07 30.44 318,451 -0.14(-0.46%)
Mar 26, 2013 31.19 31.19 30.50 30.58 295,079 -0.38(-1.23%)
Mar 25, 2013 31.40 31.40 30.58 30.96 251,091 -0.26(-0.83%)
Mar 22, 2013 31.12 31.29 31.05 31.22 173,120 +0.19(+0.61%)
Mar 21, 2013 31.29 31.39 30.80 31.03 267,876 -0.44(-1.40%)
Mar 20, 2013 30.70 31.49 30.50 31.47 285,374 +0.84(+2.74%)
Mar 19, 2013 30.75 30.96 30.35 30.63 379,002 -0.08(-0.26%)
Mar 18, 2013 30.11 30.96 30.11 30.71 269,484 +0.20(+0.66%)
Mar 15, 2013 30.34 30.62 30.11 30.51 686,690 +0.24(+0.79%)
Mar 14, 2013 30.14 30.29 30.08 30.27 152,614 +0.14(+0.46%)
Mar 13, 2013 30.18 30.29 30.07 30.13 178,551 -0.05(-0.17%)
Mar 12, 2013 30.17 30.38 30.05 30.18 124,396 -0.15(-0.49%)
Mar 11, 2013 30.12 30.34 30.08 30.33 212,873 +0.03(+0.10%)
Mar 08, 2013 29.78 30.43 29.75 30.30 369,554 +0.72(+2.43%)
Mar 07, 2013 29.21 29.61 29.21 29.58 191,180 +0.18(+0.61%)
Mar 06, 2013 29.07 29.48 29.07 29.40 204,500 +0.27(+0.93%)
Mar 05, 2013 28.70 29.23 28.55 29.13 245,534 +0.43(+1.50%)
Mar 04, 2013 28.77 28.89 28.26 28.70 372,341 -0.23(-0.80%)
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.