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 (%)
Sep 30, 2005 15.62 15.77 15.34 15.45 327,983 -0.11(-0.71%)
Sep 29, 2005 15.17 15.73 15.17 15.56 382,923 +0.32(+2.11%)
Sep 28, 2005 15.06 15.49 14.95 15.24 400,639 +0.10(+0.67%)
Sep 27, 2005 15.11 15.23 14.97 15.14 319,039 -0.05(-0.30%)
Sep 26, 2005 15.23 15.41 14.94 15.18 414,100 +0.01(+0.06%)
Sep 23, 2005 15.17 15.28 14.91 15.17 355,503 -0.06(-0.36%)
Sep 22, 2005 15.23 15.31 14.75 15.23 377,306 +0.05(+0.30%)
Sep 21, 2005 15.28 15.52 15.17 15.18 418,935 -0.17(-1.14%)
Sep 20, 2005 15.61 15.71 15.07 15.36 657,484 -0.17(-1.07%)
Sep 19, 2005 15.59 15.65 15.33 15.52 628,786 +0.02(+0.12%)
Sep 16, 2005 15.62 15.63 15.14 15.51 670,199 -0.06(-0.35%)
Sep 15, 2005 15.55 15.62 15.40 15.56 326,361 +0.02(+0.12%)
Sep 14, 2005 15.61 15.65 15.40 15.54 341,404 +0.08(+0.53%)
Sep 13, 2005 15.89 15.89 15.42 15.46 365,354 -0.38(-2.38%)
Sep 12, 2005 15.85 16.20 15.59 15.84 589,662 +0.13(+0.82%)
Sep 09, 2005 15.61 15.71 15.52 15.71 367,590 +0.17(+1.06%)
Sep 08, 2005 15.54 15.66 15.42 15.54 390,963 -0.06(-0.35%)
Sep 07, 2005 15.62 15.66 15.47 15.60 475,084 +0.03(+0.18%)
Sep 06, 2005 15.02 15.62 15.02 15.57 951,091 +0.60(+3.99%)
Sep 02, 2005 15.42 15.93 14.94 14.97 1,358,501 -0.53(-3.44%)
Sep 01, 2005 14.52 15.55 14.52 15.51 761,644 +1.02(+7.04%)
Aug 31, 2005 14.04 14.56 13.99 14.49 334,981 +0.38(+2.67%)
Aug 30, 2005 14.08 14.20 13.75 14.11 249,189 -0.01(-0.07%)
Aug 29, 2005 13.62 14.15 13.48 14.12 241,904 +0.40(+2.95%)
Aug 26, 2005 14.39 14.39 13.59 13.71 400,377 -0.67(-4.66%)
Aug 25, 2005 14.10 14.42 13.99 14.38 337,059 +0.30(+2.15%)
Aug 24, 2005 14.66 14.69 13.87 14.08 513,469 -0.49(-3.34%)
Aug 23, 2005 14.35 14.86 14.28 14.57 720,792 +0.18(+1.28%)
Aug 22, 2005 14.01 14.39 13.90 14.38 308,288 +0.42(+3.03%)
Aug 19, 2005 13.60 14.00 13.60 13.96 312,122 +0.31(+2.29%)
Aug 18, 2005 13.80 13.84 13.63 13.65 150,639 -0.16(-1.13%)
Aug 17, 2005 13.65 13.82 13.35 13.81 305,610 +0.13(+0.94%)
Aug 16, 2005 13.91 13.93 13.56 13.68 208,104 -0.28(-2.04%)
Aug 15, 2005 13.44 14.01 13.37 13.96 304,314 +0.45(+3.33%)
Aug 12, 2005 13.87 13.96 13.49 13.51 183,461 -0.41(-2.97%)
Aug 11, 2005 13.59 13.95 13.59 13.93 265,985 +0.29(+2.16%)
Aug 10, 2005 13.78 13.93 13.46 13.63 312,955 -0.17(-1.26%)
Aug 09, 2005 13.78 14.27 13.55 13.81 270,585 +0.03(+0.20%)
Aug 08, 2005 13.75 13.92 13.53 13.78 284,096 +0.00(+0.00%)
Aug 05, 2005 13.74 13.82 13.51 13.78 329,565 +0.00(+0.00%)
Aug 04, 2005 14.05 14.16 13.75 13.78 187,319 -0.34(-2.41%)
Aug 03, 2005 14.46 14.47 13.97 14.12 477,953 -0.38(-2.60%)
Aug 02, 2005 14.05 14.56 14.05 14.49 346,292 +0.48(+3.41%)
Aug 01, 2005 13.82 14.23 13.82 14.02 406,336 +0.21(+1.53%)
Jul 29, 2005 13.88 13.96 13.79 13.81 799,543 -0.17(-1.25%)
Jul 28, 2005 13.39 14.27 13.08 13.98 631,955 +0.51(+3.75%)
Jul 27, 2005 13.16 13.56 13.02 13.48 511,050 +0.43(+3.31%)
Jul 26, 2005 13.23 13.37 12.88 13.04 684,957 -0.17(-1.32%)
Jul 25, 2005 13.30 13.41 13.14 13.22 247,115 -0.09(-0.69%)
Jul 22, 2005 12.90 13.39 12.88 13.31 624,026 +0.44(+3.43%)
Jul 21, 2005 13.03 13.06 12.79 12.87 410,245 -0.17(-1.27%)
Jul 20, 2005 13.03 13.09 12.91 13.03 516,263 -0.08(-0.63%)
Jul 19, 2005 12.68 13.14 12.64 13.12 205,015 +0.46(+3.63%)
Jul 18, 2005 13.00 13.00 12.58 12.66 216,548 -0.33(-2.55%)
Jul 15, 2005 12.73 13.01 12.73 12.99 137,915 +0.13(+1.00%)
Jul 14, 2005 12.95 13.14 12.85 12.86 220,923 +0.04(+0.29%)
Jul 13, 2005 12.86 12.96 12.75 12.82 221,955 +0.05(+0.36%)
Jul 12, 2005 13.05 13.09 12.75 12.78 420,988 -0.23(-1.77%)
Jul 11, 2005 12.69 13.03 12.68 13.01 381,164 +0.26(+2.02%)
Jul 08, 2005 12.40 12.81 12.40 12.75 389,823 +0.30(+2.44%)
Jul 07, 2005 12.22 12.50 12.12 12.45 277,382 +0.14(+1.12%)
Jul 06, 2005 12.40 12.42 12.20 12.31 255,806 -0.12(-0.96%)
Jul 05, 2005 12.24 12.43 12.12 12.43 430,238 +0.10(+0.82%)
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.