Tetra Tech Inc (NQ: TTEK )

125.14 USD +2.71 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.90 27.00 26.48 26.61 291,562 -0.28(-1.04%)
May 29, 2014 26.83 27.02 26.40 26.89 394,677 +0.23(+0.86%)
May 28, 2014 26.90 27.18 26.53 26.66 261,286 -0.32(-1.19%)
May 27, 2014 26.76 27.11 26.69 26.98 189,031 +0.42(+1.58%)
May 23, 2014 26.28 26.56 26.56 26.56 230,100 +0.28(+1.07%)
May 22, 2014 26.32 26.58 26.18 26.28 76,349 -0.02(-0.08%)
May 21, 2014 26.19 26.36 25.82 26.30 314,083 +0.18(+0.69%)
May 20, 2014 26.25 26.44 26.08 26.12 510,654 -0.19(-0.72%)
May 19, 2014 26.18 26.38 26.02 26.31 277,124 +0.04(+0.15%)
May 16, 2014 25.95 26.29 25.80 26.27 473,070 +0.24(+0.92%)
May 15, 2014 25.98 26.16 25.74 26.03 380,289 -0.16(-0.61%)
May 14, 2014 26.81 26.96 26.10 26.19 408,249 -0.84(-3.11%)
May 13, 2014 27.25 27.32 27.01 27.03 414,683 -0.18(-0.66%)
May 12, 2014 27.18 27.76 27.00 27.21 546,350 +0.19(+0.70%)
May 09, 2014 26.38 27.05 26.23 27.02 896,955 +0.53(+2.00%)
May 08, 2014 26.02 26.73 26.02 26.49 729,904 +0.34(+1.30%)
May 07, 2014 25.73 26.25 25.52 26.15 693,812 +0.55(+2.15%)
May 06, 2014 25.69 26.00 25.32 25.60 876,256 -0.28(-1.08%)
May 05, 2014 25.70 26.09 25.23 25.88 819,114 -0.11(-0.42%)
May 02, 2014 26.48 27.27 25.78 25.99 1,454,545 -1.47(-5.35%)
May 01, 2014 28.55 28.66 26.70 27.46 1,261,948 -1.21(-4.22%)
Apr 30, 2014 28.79 28.88 28.36 28.67 335,322 -0.25(-0.86%)
Apr 29, 2014 28.62 29.09 28.45 28.92 372,447 +0.36(+1.26%)
Apr 28, 2014 28.45 28.72 28.15 28.56 267,008 +0.28(+0.99%)
Apr 25, 2014 28.10 28.39 27.94 28.28 422,272 +0.07(+0.25%)
Apr 24, 2014 28.46 28.56 28.02 28.21 139,512 -0.15(-0.53%)
Apr 23, 2014 28.56 28.76 28.29 28.36 323,735 -0.21(-0.74%)
Apr 22, 2014 28.31 28.60 28.20 28.57 656,088 +0.32(+1.13%)
Apr 21, 2014 28.28 28.39 27.99 28.25 155,479 -0.08(-0.28%)
Apr 17, 2014 28.28 28.33 28.33 28.33 185,600 +0.06(+0.21%)
Apr 16, 2014 28.38 28.41 28.06 28.27 176,625 +0.18(+0.64%)
Apr 15, 2014 28.20 28.23 27.44 28.09 346,992 -0.08(-0.28%)
Apr 14, 2014 28.40 28.54 27.94 28.17 283,610 +0.11(+0.39%)
Apr 11, 2014 28.46 28.69 27.94 28.06 438,471 -0.72(-2.50%)
Apr 10, 2014 29.63 29.92 28.59 28.78 271,200 -1.02(-3.42%)
Apr 09, 2014 29.33 29.89 29.03 29.80 365,488 +0.59(+2.02%)
Apr 08, 2014 28.73 29.62 28.40 29.21 287,719 +0.59(+2.06%)
Apr 07, 2014 28.99 29.18 28.58 28.62 245,693 -0.39(-1.34%)
Apr 04, 2014 29.82 29.94 28.84 29.01 224,495 -0.70(-2.36%)
Apr 03, 2014 29.82 29.99 29.59 29.71 261,198 -0.11(-0.37%)
Apr 02, 2014 29.48 29.87 29.43 29.82 207,904 +0.32(+1.08%)
Apr 01, 2014 29.71 29.92 29.31 29.50 373,430 -0.09(-0.30%)
Mar 31, 2014 29.39 29.66 29.16 29.59 367,341 +0.40(+1.37%)
Mar 28, 2014 28.98 29.78 28.98 29.19 240,080 +0.14(+0.48%)
Mar 27, 2014 28.79 29.43 28.71 29.05 267,666 +0.33(+1.15%)
Mar 26, 2014 29.73 29.84 28.71 28.72 286,580 -0.92(-3.10%)
Mar 25, 2014 29.84 30.11 29.49 29.64 217,548 +0.02(+0.07%)
Mar 24, 2014 30.04 30.30 29.21 29.62 373,787 -0.51(-1.69%)
Mar 21, 2014 29.89 30.30 29.80 30.13 630,844 +0.25(+0.84%)
Mar 20, 2014 29.97 30.07 29.77 29.88 147,315 -0.14(-0.47%)
Mar 19, 2014 30.50 30.59 29.86 30.02 210,595 -0.44(-1.44%)
Mar 18, 2014 29.52 30.47 29.27 30.46 489,302 +1.01(+3.43%)
Mar 17, 2014 29.69 30.09 29.43 29.45 256,779 -0.19(-0.64%)
Mar 14, 2014 29.20 29.93 29.20 29.64 216,822 +0.28(+0.95%)
Mar 13, 2014 30.11 30.43 29.35 29.36 254,079 -0.70(-2.33%)
Mar 12, 2014 30.73 30.92 29.83 30.06 420,982 -0.81(-2.62%)
Mar 11, 2014 30.16 30.92 30.15 30.87 502,904 +0.64(+2.12%)
Mar 10, 2014 30.16 30.40 29.97 30.23 169,587 -0.15(-0.49%)
Mar 07, 2014 30.47 30.51 30.12 30.38 156,036 -0.01(-0.03%)
Mar 06, 2014 30.11 30.68 30.04 30.39 203,828 +0.20(+0.66%)
Mar 05, 2014 30.27 30.49 29.95 30.19 368,378 -0.15(-0.49%)
Mar 04, 2014 29.20 30.36 28.99 30.34 614,608 +1.46(+5.06%)
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.