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 (%)
Oct 31, 2005 14.28 14.38 14.15 14.18 403,731 -0.08(-0.58%)
Oct 28, 2005 14.03 14.43 14.01 14.26 445,143 +0.32(+2.31%)
Oct 27, 2005 14.30 14.41 13.88 13.94 223,596 -0.45(-3.13%)
Oct 26, 2005 14.38 14.69 14.21 14.39 317,435 -0.06(-0.38%)
Oct 25, 2005 14.69 14.83 14.19 14.45 254,122 -0.32(-2.18%)
Oct 24, 2005 14.53 14.84 14.51 14.77 245,932 +0.28(+1.90%)
Oct 21, 2005 14.36 14.86 14.32 14.49 294,966 +0.14(+0.96%)
Oct 20, 2005 14.70 14.79 14.17 14.36 359,286 -0.40(-2.74%)
Oct 19, 2005 14.10 14.83 13.85 14.76 456,349 +0.59(+4.15%)
Oct 18, 2005 14.34 14.60 14.09 14.17 302,872 -0.19(-1.34%)
Oct 17, 2005 14.48 14.60 14.09 14.37 333,534 -0.24(-1.64%)
Oct 14, 2005 14.54 14.73 14.40 14.60 325,619 +0.19(+1.34%)
Oct 13, 2005 14.34 14.84 14.27 14.41 491,571 +0.00(+0.00%)
Oct 12, 2005 14.55 15.08 14.13 14.41 342,355 -0.19(-1.32%)
Oct 11, 2005 14.88 15.05 14.57 14.60 310,281 -0.23(-1.55%)
Oct 10, 2005 14.95 15.11 14.60 14.83 248,838 -0.11(-0.74%)
Oct 07, 2005 14.94 15.25 14.83 14.94 222,793 +0.06(+0.37%)
Oct 06, 2005 14.81 15.14 14.57 14.89 308,392 +0.09(+0.62%)
Oct 05, 2005 15.43 15.43 14.78 14.80 238,815 -0.69(-4.45%)
Oct 04, 2005 15.52 15.84 15.43 15.49 342,518 +0.03(+0.18%)
Oct 03, 2005 15.48 15.76 15.34 15.46 428,488 +0.01(+0.06%)
Sep 30, 2005 15.62 15.77 15.34 15.45 327,993 -0.11(-0.71%)
Sep 29, 2005 15.16 15.73 15.16 15.56 382,935 +0.32(+2.11%)
Sep 28, 2005 15.06 15.49 14.95 15.24 400,651 +0.10(+0.67%)
Sep 27, 2005 15.11 15.23 14.97 15.14 319,049 -0.05(-0.30%)
Sep 26, 2005 15.23 15.41 14.94 15.18 414,113 +0.01(+0.06%)
Sep 23, 2005 15.17 15.28 14.91 15.17 355,514 -0.06(-0.36%)
Sep 22, 2005 15.23 15.31 14.75 15.23 377,317 +0.05(+0.30%)
Sep 21, 2005 15.28 15.52 15.16 15.18 418,948 -0.17(-1.14%)
Sep 20, 2005 15.61 15.71 15.07 15.36 657,504 -0.17(-1.07%)
Sep 19, 2005 15.59 15.65 15.33 15.52 628,806 +0.02(+0.12%)
Sep 16, 2005 15.62 15.63 15.14 15.50 670,220 -0.06(-0.35%)
Sep 15, 2005 15.55 15.62 15.40 15.56 326,371 +0.02(+0.12%)
Sep 14, 2005 15.61 15.65 15.39 15.54 341,414 +0.08(+0.53%)
Sep 13, 2005 15.89 15.89 15.42 15.46 365,366 -0.38(-2.38%)
Sep 12, 2005 15.84 16.20 15.59 15.84 589,680 +0.13(+0.82%)
Sep 09, 2005 15.61 15.71 15.52 15.71 367,602 +0.17(+1.06%)
Sep 08, 2005 15.54 15.66 15.42 15.54 390,975 -0.06(-0.35%)
Sep 07, 2005 15.62 15.66 15.47 15.60 475,098 +0.03(+0.18%)
Sep 06, 2005 15.02 15.62 15.02 15.57 951,121 +0.60(+3.99%)
Sep 02, 2005 15.42 15.93 14.94 14.97 1,358,543 -0.53(-3.44%)
Sep 01, 2005 14.52 15.55 14.52 15.50 761,668 +1.02(+7.04%)
Aug 31, 2005 14.04 14.56 13.99 14.49 334,991 +0.38(+2.67%)
Aug 30, 2005 14.08 14.20 13.75 14.11 249,196 -0.01(-0.07%)
Aug 29, 2005 13.62 14.15 13.48 14.12 241,912 +0.40(+2.95%)
Aug 26, 2005 14.39 14.39 13.59 13.71 400,389 -0.67(-4.66%)
Aug 25, 2005 14.10 14.42 13.99 14.38 337,069 +0.30(+2.15%)
Aug 24, 2005 14.66 14.69 13.87 14.08 513,485 -0.49(-3.34%)
Aug 23, 2005 14.35 14.86 14.28 14.57 720,815 +0.18(+1.28%)
Aug 22, 2005 14.01 14.39 13.90 14.38 308,297 +0.42(+3.03%)
Aug 19, 2005 13.60 14.00 13.60 13.96 312,132 +0.31(+2.29%)
Aug 18, 2005 13.80 13.84 13.63 13.65 150,643 -0.16(-1.13%)
Aug 17, 2005 13.65 13.82 13.35 13.81 305,619 +0.13(+0.94%)
Aug 16, 2005 13.91 13.93 13.56 13.68 208,110 -0.28(-2.04%)
Aug 15, 2005 13.44 14.01 13.36 13.96 304,324 +0.45(+3.33%)
Aug 12, 2005 13.87 13.96 13.49 13.51 183,466 -0.41(-2.97%)
Aug 11, 2005 13.59 13.95 13.59 13.92 265,993 +0.29(+2.16%)
Aug 10, 2005 13.78 13.93 13.46 13.63 312,964 -0.17(-1.26%)
Aug 09, 2005 13.78 14.27 13.55 13.81 270,594 +0.03(+0.20%)
Aug 08, 2005 13.75 13.92 13.53 13.78 284,104 +0.00(+0.00%)
Aug 05, 2005 13.74 13.82 13.51 13.78 329,575 +0.00(+0.00%)
Aug 04, 2005 14.05 14.16 13.75 13.78 187,325 -0.34(-2.41%)
Aug 03, 2005 14.46 14.47 13.97 14.12 477,968 -0.38(-2.60%)
Aug 02, 2005 14.05 14.56 14.05 14.49 346,303 +0.48(+3.41%)
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.