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 26, 2010 19.51 19.51 19.08 19.22 321,750 -0.22(-1.13%)
Feb 25, 2010 19.18 19.47 19.01 19.44 297,981 +0.05(+0.24%)
Feb 24, 2010 19.62 19.62 19.29 19.39 437,792 -0.17(-0.85%)
Feb 23, 2010 19.90 19.90 19.39 19.56 394,699 -0.18(-0.93%)
Feb 22, 2010 20.21 20.24 19.67 19.74 443,184 -0.45(-2.23%)
Feb 19, 2010 20.02 20.31 19.78 20.19 386,798 +0.17(+0.83%)
Feb 18, 2010 19.70 20.05 19.67 20.02 418,570 +0.32(+1.63%)
Feb 17, 2010 19.83 19.88 19.46 19.70 409,121 -0.12(-0.60%)
Feb 16, 2010 19.62 19.88 19.46 19.82 399,952 +0.39(+1.98%)
Feb 12, 2010 19.41 19.44 19.44 19.44 373,628 -0.11(-0.56%)
Feb 11, 2010 19.08 19.64 19.04 19.55 532,836 +0.35(+1.82%)
Feb 10, 2010 19.06 19.36 18.92 19.20 482,210 +0.05(+0.24%)
Feb 09, 2010 18.95 19.34 18.67 19.15 724,820 +0.51(+2.76%)
Feb 08, 2010 19.07 19.10 18.64 18.64 545,761 -0.46(-2.40%)
Feb 05, 2010 19.26 19.37 18.76 19.10 629,207 -0.06(-0.34%)
Feb 04, 2010 19.33 19.54 19.14 19.16 986,346 -0.35(-1.79%)
Feb 03, 2010 19.77 19.94 19.36 19.51 595,191 -0.28(-1.44%)
Feb 02, 2010 20.14 20.36 19.75 19.80 648,080 -0.35(-1.73%)
Feb 01, 2010 20.78 20.84 19.93 20.14 1,498,554 -0.65(-3.14%)
Jan 29, 2010 19.57 20.90 19.33 20.80 3,257,964 +1.74(+9.11%)
Jan 28, 2010 18.43 19.74 17.92 19.06 7,025,993 -3.97(-17.23%)
Jan 27, 2010 22.66 23.17 22.46 23.03 508,890 +0.32(+1.42%)
Jan 26, 2010 22.91 23.08 22.61 22.71 476,390 -0.33(-1.44%)
Jan 25, 2010 23.53 23.79 22.86 23.04 361,900 -0.40(-1.72%)
Jan 22, 2010 23.80 24.11 23.38 23.44 325,420 -0.33(-1.39%)
Jan 21, 2010 24.25 24.62 23.63 23.77 285,712 -0.62(-2.52%)
Jan 20, 2010 24.80 24.80 23.79 24.39 481,571 -0.67(-2.68%)
Jan 19, 2010 25.34 25.34 24.37 25.06 329,617 +0.47(+1.91%)
Jan 15, 2010 25.08 24.59 24.59 24.59 340,859 -0.38(-1.51%)
Jan 14, 2010 24.92 25.07 24.67 24.97 262,046 -0.07(-0.29%)
Jan 13, 2010 25.03 25.21 24.79 25.04 204,367 +0.03(+0.11%)
Jan 12, 2010 24.81 25.14 24.70 25.01 279,804 -0.06(-0.22%)
Jan 11, 2010 25.16 25.17 24.98 25.07 192,347 -0.04(-0.15%)
Jan 08, 2010 24.96 25.13 24.67 25.10 215,096 -0.01(-0.04%)
Jan 07, 2010 24.96 25.12 24.57 25.11 454,770 +0.16(+0.63%)
Jan 06, 2010 25.10 25.22 24.79 24.96 432,109 -0.26(-1.02%)
Jan 05, 2010 25.78 25.89 25.07 25.21 329,987 -0.28(-1.08%)
Jan 04, 2010 25.17 25.50 24.88 25.49 322,693 +0.53(+2.13%)
Dec 31, 2009 25.20 24.96 24.96 24.96 212,615 -0.33(-1.31%)
Dec 30, 2009 25.00 25.32 24.87 25.29 376,748 +0.17(+0.66%)
Dec 29, 2009 25.04 25.17 24.80 25.12 171,865 +0.06(+0.26%)
Dec 28, 2009 25.22 25.22 24.71 25.06 150,775 -0.16(-0.62%)
Dec 24, 2009 25.11 25.26 24.93 25.21 71,911 +0.12(+0.48%)
Dec 23, 2009 24.26 25.24 24.18 25.09 655,328 +0.91(+3.76%)
Dec 22, 2009 24.26 24.36 24.04 24.19 252,169 +0.04(+0.15%)
Dec 21, 2009 24.20 24.71 24.03 24.15 416,712 +0.01(+0.04%)
Dec 18, 2009 24.34 24.41 23.88 24.14 1,360,744 -0.02(-0.08%)
Dec 17, 2009 24.20 24.31 23.79 24.16 540,360 -0.14(-0.57%)
Dec 16, 2009 24.55 24.58 24.13 24.30 227,319 -0.04(-0.15%)
Dec 15, 2009 24.21 24.64 24.03 24.33 378,353 -0.01(-0.04%)
Dec 14, 2009 24.37 24.52 24.13 24.34 258,213 +0.27(+1.11%)
Dec 11, 2009 23.95 24.09 23.82 24.08 303,467 +0.18(+0.77%)
Dec 10, 2009 24.09 24.15 23.88 23.89 234,003 -0.22(-0.91%)
Dec 09, 2009 24.27 24.49 23.84 24.11 209,109 -0.11(-0.45%)
Dec 08, 2009 24.47 24.47 23.95 24.22 405,334 -0.35(-1.42%)
Dec 07, 2009 24.69 24.85 24.43 24.57 334,915 -0.25(-1.00%)
Dec 04, 2009 24.80 25.14 24.42 24.82 385,210 +0.44(+1.81%)
Dec 03, 2009 24.65 24.91 24.33 24.38 361,768 -0.16(-0.64%)
Dec 02, 2009 24.33 24.84 24.13 24.53 288,080 +0.17(+0.68%)
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.