Tetra Tech Inc (NQ: TTEK )

45.75 -0.61 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.80 26.87 26.46 26.51 395,596 -0.24(-0.89%)
Feb 27, 2013 26.53 26.91 26.38 26.75 157,459 +0.17(+0.62%)
Feb 26, 2013 26.68 26.81 26.41 26.58 218,825 +0.11(+0.42%)
Feb 25, 2013 27.20 27.28 26.42 26.47 255,071 -0.67(-2.47%)
Feb 22, 2013 27.29 27.33 26.64 27.14 174,921 +0.01(+0.03%)
Feb 21, 2013 27.47 27.84 27.10 27.13 590,370 -0.49(-1.76%)
Feb 20, 2013 27.55 27.91 27.38 27.62 450,249 +0.04(+0.13%)
Feb 19, 2013 27.29 27.67 27.28 27.58 293,871 +0.27(+0.97%)
Feb 15, 2013 27.21 27.45 27.02 27.32 311,349 +0.17(+0.61%)
Feb 14, 2013 26.97 27.20 26.94 27.15 215,078 +0.06(+0.20%)
Feb 13, 2013 26.79 27.10 26.63 27.10 319,955 +0.38(+1.41%)
Feb 12, 2013 26.66 26.75 26.55 26.72 185,350 -0.06(-0.21%)
Feb 11, 2013 26.90 27.21 26.47 26.78 304,096 -0.07(-0.27%)
Feb 08, 2013 26.29 27.03 26.29 26.85 276,432 +0.55(+2.10%)
Feb 07, 2013 26.17 26.32 26.08 26.30 143,602 +0.12(+0.46%)
Feb 06, 2013 25.99 26.25 25.87 26.18 167,978 +0.29(+1.14%)
Feb 04, 2013 26.18 26.25 25.87 25.89 236,413 -0.56(-2.12%)
Feb 01, 2013 26.60 26.77 26.32 26.45 293,303 +0.12(+0.45%)
Jan 31, 2013 26.30 26.79 25.83 26.33 534,992 +0.06(+0.21%)
Jan 30, 2013 26.86 26.95 25.95 26.27 630,158 -0.65(-2.42%)
Jan 29, 2013 26.94 27.08 26.69 26.92 245,679 +0.03(+0.10%)
Jan 28, 2013 26.72 26.94 26.71 26.90 335,270 +0.17(+0.65%)
Jan 25, 2013 26.59 26.88 26.50 26.72 228,312 +0.32(+1.22%)
Jan 24, 2013 26.33 26.58 26.11 26.40 197,066 +0.24(+0.91%)
Jan 23, 2013 26.50 26.66 26.14 26.16 145,596 -0.39(-1.45%)
Jan 22, 2013 26.35 26.58 26.07 26.55 191,649 +0.06(+0.21%)
Jan 18, 2013 26.11 26.53 26.04 26.49 230,568 +0.38(+1.44%)
Jan 17, 2013 25.89 26.14 25.76 26.11 197,157 +0.38(+1.46%)
Jan 16, 2013 25.85 25.85 25.65 25.74 142,419 -0.22(-0.85%)
Jan 15, 2013 25.86 26.02 25.57 25.96 171,751 +0.10(+0.39%)
Jan 14, 2013 25.88 26.14 25.64 25.86 176,969 -0.18(-0.71%)
Jan 11, 2013 25.89 26.21 25.77 26.04 192,737 +0.22(+0.85%)
Jan 10, 2013 25.94 26.03 25.66 25.82 153,241 -0.10(-0.39%)
Jan 09, 2013 25.91 25.96 25.72 25.92 153,677 +0.16(+0.61%)
Jan 08, 2013 26.18 26.18 25.71 25.77 170,343 -0.52(-1.98%)
Jan 07, 2013 25.82 26.42 25.75 26.29 623,186 +0.33(+1.26%)
Jan 04, 2013 24.91 26.01 24.76 25.96 520,254 +1.28(+5.17%)
Jan 03, 2013 24.69 24.83 24.51 24.68 226,608 -0.01(-0.04%)
Jan 02, 2013 24.61 24.79 24.44 24.69 707,639 +0.36(+1.47%)
Dec 31, 2012 23.97 24.35 23.88 24.33 258,399 +0.31(+1.30%)
Dec 28, 2012 23.96 24.30 23.95 24.02 131,358 -0.10(-0.42%)
Dec 27, 2012 24.07 24.24 23.93 24.12 237,936 -0.00(-0.02%)
Dec 26, 2012 24.11 24.22 23.91 24.13 202,287 +0.10(+0.40%)
Dec 24, 2012 24.11 24.11 23.51 24.03 161,707 -0.24(-0.98%)
Dec 21, 2012 24.16 24.27 23.85 24.27 1,196,428 -0.12(-0.49%)
Dec 20, 2012 24.53 24.64 24.36 24.39 232,521 -0.19(-0.78%)
Dec 19, 2012 24.67 24.80 24.36 24.58 237,070 -0.20(-0.82%)
Dec 18, 2012 24.28 24.89 24.16 24.78 440,152 +0.48(+1.97%)
Dec 17, 2012 23.80 24.32 23.70 24.31 314,927 +0.57(+2.40%)
Dec 14, 2012 23.58 23.80 23.50 23.74 470,052 +0.01(+0.04%)
Dec 13, 2012 24.19 24.19 23.42 23.73 560,676 -0.45(-1.86%)
Dec 12, 2012 24.56 24.60 24.18 24.18 359,288 -0.29(-1.20%)
Dec 11, 2012 24.43 24.75 24.28 24.47 284,883 +0.13(+0.53%)
Dec 10, 2012 24.12 24.34 23.99 24.34 201,774 +0.27(+1.11%)
Dec 07, 2012 24.16 24.19 23.94 24.08 185,402 +0.05(+0.19%)
Dec 06, 2012 23.92 24.22 23.84 24.03 294,322 +0.17(+0.69%)
Dec 05, 2012 23.74 24.08 23.67 23.86 257,253 +0.21(+0.89%)
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.