Tetra Tech Inc (NQ: TTEK )

46.11 -0.58 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.47 16.53 16.29 16.36 306,908 -0.11(-0.67%)
Feb 27, 2006 16.72 16.76 16.42 16.47 879,745 -0.06(-0.39%)
Feb 24, 2006 15.92 16.53 15.87 16.53 586,187 +0.56(+3.51%)
Feb 23, 2006 15.89 16.20 15.89 15.97 344,081 -0.02(-0.12%)
Feb 22, 2006 16.05 16.18 15.85 15.99 275,187 -0.06(-0.34%)
Feb 21, 2006 16.07 16.15 16.02 16.05 632,851 -0.04(-0.23%)
Feb 17, 2006 16.30 16.30 15.99 16.08 571,931 -0.15(-0.91%)
Feb 16, 2006 16.30 16.53 16.00 16.23 461,919 -0.01(-0.06%)
Feb 15, 2006 16.04 16.26 15.95 16.24 590,316 +0.14(+0.86%)
Feb 14, 2006 16.12 16.38 15.97 16.10 437,314 +0.03(+0.17%)
Feb 13, 2006 16.08 16.27 15.87 16.07 261,528 -0.07(-0.46%)
Feb 10, 2006 16.26 16.33 16.09 16.15 415,739 -0.19(-1.18%)
Feb 09, 2006 16.83 16.89 16.24 16.34 808,916 -0.37(-2.20%)
Feb 08, 2006 16.63 16.81 16.49 16.71 856,640 +0.12(+0.72%)
Feb 07, 2006 16.61 16.99 16.52 16.59 473,705 +0.04(+0.22%)
Feb 06, 2006 16.53 16.67 16.45 16.55 500,078 +0.02(+0.11%)
Feb 03, 2006 16.72 16.76 16.44 16.53 621,800 -0.16(-0.94%)
Feb 02, 2006 16.07 16.83 16.07 16.69 2,265,171 +0.73(+4.55%)
Feb 01, 2006 15.25 16.07 15.11 15.96 1,755,202 +0.66(+4.32%)
Jan 31, 2006 15.13 15.65 15.06 15.30 602,813 +0.14(+0.91%)
Jan 30, 2006 15.46 15.57 15.11 15.17 376,309 -0.32(-2.08%)
Jan 27, 2006 15.15 15.63 15.14 15.49 461,306 +0.34(+2.24%)
Jan 26, 2006 15.74 15.79 15.12 15.15 525,666 -0.24(-1.55%)
Jan 25, 2006 15.51 15.68 15.28 15.39 605,583 -0.09(-0.59%)
Jan 24, 2006 15.26 15.59 15.06 15.48 382,683 +0.30(+2.00%)
Jan 23, 2006 15.20 15.39 15.09 15.17 523,072 +0.07(+0.49%)
Jan 20, 2006 15.65 15.65 14.94 15.10 474,407 -0.43(-2.78%)
Jan 19, 2006 15.62 15.72 15.44 15.53 438,975 -0.05(-0.30%)
Jan 18, 2006 15.55 15.62 15.34 15.58 425,414 +0.02(+0.12%)
Jan 17, 2006 15.17 15.66 14.99 15.56 857,278 +0.24(+1.56%)
Jan 13, 2006 15.45 15.62 15.12 15.32 221,002 -0.09(-0.60%)
Jan 12, 2006 15.66 15.73 15.33 15.41 245,384 -0.19(-1.24%)
Jan 11, 2006 15.77 15.83 15.30 15.61 873,546 -0.13(-0.82%)
Jan 10, 2006 15.07 15.83 15.02 15.73 878,876 +0.56(+3.69%)
Jan 09, 2006 14.97 15.43 14.84 15.17 754,487 +0.55(+3.77%)
Jan 06, 2006 14.49 14.65 14.19 14.62 346,074 +0.23(+1.60%)
Jan 05, 2006 14.32 14.67 14.17 14.39 533,647 +0.01(+0.06%)
Jan 04, 2006 14.19 14.47 14.10 14.38 278,645 +0.17(+1.23%)
Jan 03, 2006 14.50 14.50 14.04 14.21 422,327 -0.18(-1.28%)
Dec 30, 2005 14.50 14.69 14.28 14.39 186,485 -0.22(-1.51%)
Dec 29, 2005 14.70 14.79 14.59 14.61 232,130 -0.12(-0.81%)
Dec 28, 2005 14.49 14.86 14.46 14.73 196,938 +0.23(+1.58%)
Dec 27, 2005 14.84 15.12 14.47 14.50 278,915 -0.39(-2.59%)
Dec 23, 2005 14.67 14.95 14.60 14.89 153,552 +0.26(+1.76%)
Dec 22, 2005 14.43 14.69 14.38 14.63 165,753 +0.17(+1.14%)
Dec 21, 2005 14.45 14.71 14.27 14.47 309,559 +0.14(+0.96%)
Dec 20, 2005 14.27 14.64 14.06 14.33 195,040 +0.04(+0.26%)
Dec 19, 2005 14.70 14.86 14.26 14.29 325,239 -0.45(-3.05%)
Dec 16, 2005 15.19 15.20 14.74 14.74 718,671 -0.24(-1.59%)
Dec 15, 2005 15.13 15.23 14.72 14.98 321,605 -0.15(-0.97%)
Dec 14, 2005 14.82 15.23 14.76 15.13 229,834 +0.31(+2.11%)
Dec 13, 2005 14.90 15.46 14.73 14.82 419,989 +0.01(+0.06%)
Dec 12, 2005 14.94 15.03 14.78 14.81 210,150 -0.10(-0.68%)
Dec 09, 2005 14.97 15.10 14.71 14.91 277,312 -0.06(-0.43%)
Dec 08, 2005 14.74 15.06 14.71 14.97 413,960 +0.31(+2.13%)
Dec 07, 2005 14.78 14.84 14.33 14.66 407,696 -0.12(-0.81%)
Dec 06, 2005 14.16 15.00 14.16 14.78 551,464 +0.67(+4.75%)
Dec 05, 2005 14.09 14.26 13.76 14.11 836,766 +0.00(+0.00%)
Dec 02, 2005 14.63 14.76 13.94 14.11 443,544 -0.52(-3.58%)
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.