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 29, 2008 17.49 17.65 17.16 17.33 763,243 -0.40(-2.28%)
Feb 28, 2008 17.11 18.05 16.79 17.74 1,008,895 +0.52(+3.04%)
Feb 27, 2008 16.52 17.35 16.33 17.21 882,770 +0.73(+4.40%)
Feb 26, 2008 16.00 16.73 15.95 16.49 784,507 +0.35(+2.16%)
Feb 25, 2008 15.83 16.23 15.64 16.14 607,783 +0.26(+1.62%)
Feb 22, 2008 15.79 15.96 15.43 15.88 1,062,322 +0.15(+0.93%)
Feb 21, 2008 16.30 16.53 15.59 15.73 905,241 -0.39(-2.39%)
Feb 20, 2008 15.96 16.23 15.62 16.12 638,916 -0.16(-0.96%)
Feb 19, 2008 16.53 16.68 16.21 16.28 534,841 -0.23(-1.39%)
Feb 18, 2008 16.92 17.28 16.38 16.51 470,176 +0.00(+0.00%)
Feb 15, 2008 16.92 17.28 16.38 16.51 470,176 -0.54(-3.18%)
Feb 14, 2008 17.57 17.61 16.98 17.05 324,672 -0.41(-2.37%)
Feb 13, 2008 17.03 17.66 17.03 17.46 597,713 +0.63(+3.77%)
Feb 12, 2008 16.34 17.01 16.26 16.83 687,180 +0.54(+3.33%)
Feb 11, 2008 16.58 16.81 16.17 16.29 448,564 -0.34(-2.04%)
Feb 08, 2008 16.72 17.02 16.44 16.63 377,367 -0.10(-0.60%)
Feb 07, 2008 16.69 17.06 16.53 16.73 528,468 -0.09(-0.55%)
Feb 06, 2008 17.36 17.52 16.77 16.82 497,771 -0.37(-2.14%)
Feb 05, 2008 17.02 17.58 17.00 17.19 536,270 -0.15(-0.85%)
Feb 04, 2008 18.20 18.20 17.26 17.33 718,822 -0.87(-4.79%)
Feb 01, 2008 18.20 18.31 17.75 18.21 452,408 +0.12(+0.66%)
Jan 31, 2008 17.09 18.21 16.90 18.09 819,055 +0.73(+4.23%)
Jan 30, 2008 17.40 17.99 17.12 17.35 735,398 +0.03(+0.16%)
Jan 29, 2008 17.05 17.36 16.81 17.32 936,790 +0.35(+2.06%)
Jan 28, 2008 16.35 17.16 15.89 16.98 1,321,651 +0.56(+3.41%)
Jan 25, 2008 16.17 16.59 16.07 16.41 1,477,319 +0.48(+3.00%)
Jan 24, 2008 15.44 16.32 14.79 15.94 1,740,514 +0.55(+3.58%)
Jan 23, 2008 15.32 15.62 12.76 15.39 2,683,174 -0.33(-2.10%)
Jan 22, 2008 15.88 16.04 14.70 15.72 1,408,929 -0.66(-4.04%)
Jan 21, 2008 17.09 17.39 16.07 16.38 1,061,600 +0.00(+0.00%)
Jan 18, 2008 17.09 17.39 16.07 16.38 1,061,600 -0.96(-5.56%)
Jan 17, 2008 18.24 18.39 17.27 17.34 308,668 -0.80(-4.40%)
Jan 16, 2008 17.87 18.44 17.48 18.14 462,296 +0.26(+1.44%)
Jan 15, 2008 18.01 18.09 17.43 17.88 435,190 -0.42(-2.31%)
Jan 14, 2008 18.33 18.43 17.99 18.31 205,948 +0.16(+0.86%)
Jan 11, 2008 18.11 18.44 17.91 18.15 590,951 -0.12(-0.65%)
Jan 10, 2008 17.66 18.56 17.66 18.27 484,626 +0.46(+2.58%)
Jan 09, 2008 18.21 18.29 17.40 17.81 1,025,724 -0.49(-2.66%)
Jan 08, 2008 18.72 19.12 18.28 18.30 511,403 -0.37(-1.97%)
Jan 07, 2008 19.19 19.46 18.45 18.67 582,443 -0.47(-2.45%)
Jan 04, 2008 18.98 19.42 18.74 19.13 494,358 -0.06(-0.33%)
Jan 03, 2008 19.48 19.66 18.91 19.20 477,003 -0.17(-0.85%)
Jan 02, 2008 19.68 19.97 19.06 19.36 523,972 -0.39(-1.95%)
Jan 01, 2008 20.00 20.27 19.52 19.75 332,901 +0.00(+0.00%)
Dec 31, 2007 20.00 20.27 19.52 19.75 332,901 -0.39(-1.92%)
Dec 28, 2007 20.60 20.67 20.04 20.13 594,727 -0.20(-0.99%)
Dec 27, 2007 20.80 20.84 20.32 20.34 377,848 -0.37(-1.77%)
Dec 26, 2007 20.35 20.76 20.06 20.70 267,342 +0.19(+0.94%)
Dec 24, 2007 20.48 20.66 19.75 20.51 188,796 +0.03(+0.13%)
Dec 21, 2007 19.88 20.54 19.68 20.48 968,222 +0.65(+3.29%)
Dec 20, 2007 19.14 19.88 18.67 19.83 461,980 +0.93(+4.91%)
Dec 19, 2007 18.96 19.00 18.40 18.90 444,648 -0.17(-0.92%)
Dec 18, 2007 18.74 19.21 18.48 19.08 382,165 +0.44(+2.37%)
Dec 17, 2007 19.17 19.17 18.54 18.64 402,320 -0.61(-3.15%)
Dec 14, 2007 19.90 20.04 19.23 19.24 447,238 -0.96(-4.77%)
Dec 13, 2007 19.79 20.27 19.46 20.21 607,930 +0.17(+0.82%)
Dec 12, 2007 20.06 20.29 19.64 20.04 653,797 +0.51(+2.63%)
Dec 11, 2007 20.19 20.20 19.46 19.53 599,428 -0.60(-2.97%)
Dec 10, 2007 19.83 20.13 19.68 20.13 435,769 +0.30(+1.53%)
Dec 07, 2007 20.18 20.18 19.66 19.82 356,609 -0.27(-1.33%)
Dec 06, 2007 19.06 20.09 18.76 20.09 681,638 +0.98(+5.14%)
Dec 05, 2007 18.99 19.28 18.63 19.11 449,135 +0.50(+2.67%)
Dec 04, 2007 18.84 18.93 18.54 18.61 535,206 -0.36(-1.89%)
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.