Tetra Tech Inc (NQ: TTEK )

46.69 +0.94 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.52 26.77 26.27 26.53 527,418 +0.07(+0.28%)
Feb 27, 2014 26.41 26.57 26.18 26.45 225,049 +0.03(+0.10%)
Feb 26, 2014 26.32 26.61 26.00 26.43 316,721 +0.22(+0.84%)
Feb 25, 2014 26.24 26.40 25.95 26.21 285,292 +0.01(+0.04%)
Feb 24, 2014 25.87 26.31 25.87 26.20 395,068 +0.30(+1.17%)
Feb 21, 2014 26.54 26.54 25.85 25.89 490,216 -0.51(-1.91%)
Feb 20, 2014 26.34 26.47 26.08 26.40 456,389 +0.07(+0.28%)
Feb 19, 2014 26.55 26.67 26.33 26.33 289,306 -0.26(-0.97%)
Feb 18, 2014 26.46 26.62 26.10 26.58 353,543 +0.23(+0.87%)
Feb 14, 2014 26.25 26.35 26.35 26.35 303,736 -0.05(-0.17%)
Feb 13, 2014 26.15 26.48 26.09 26.40 288,191 -0.05(-0.17%)
Feb 12, 2014 26.32 26.50 26.02 26.45 328,916 +0.13(+0.49%)
Feb 11, 2014 26.39 26.47 26.19 26.32 273,133 -0.17(-0.66%)
Feb 10, 2014 26.07 26.61 25.66 26.49 669,478 +0.42(+1.62%)
Feb 07, 2014 25.93 26.57 25.77 26.07 401,290 +0.14(+0.53%)
Feb 06, 2014 26.20 26.32 25.89 25.93 278,997 -0.20(-0.77%)
Feb 05, 2014 26.10 26.34 25.84 26.13 313,723 -0.13(-0.49%)
Feb 04, 2014 26.14 26.43 25.80 26.26 456,526 +0.17(+0.63%)
Feb 03, 2014 26.94 27.30 25.91 26.10 544,765 -1.01(-3.73%)
Jan 31, 2014 26.85 27.26 26.64 27.11 637,801 +0.52(+1.97%)
Jan 30, 2014 25.90 26.90 25.26 26.58 703,470 +1.07(+4.21%)
Jan 29, 2014 26.27 26.39 25.49 25.51 450,088 -0.90(-3.41%)
Jan 28, 2014 26.34 26.60 26.24 26.41 484,473 +0.03(+0.10%)
Jan 27, 2014 26.94 27.14 26.29 26.38 645,894 -0.58(-2.15%)
Jan 24, 2014 27.17 27.37 26.87 26.96 512,382 -0.48(-1.74%)
Jan 23, 2014 27.55 27.55 27.35 27.44 529,354 -0.19(-0.70%)
Jan 22, 2014 27.56 27.64 27.46 27.63 295,088 -0.06(-0.20%)
Jan 21, 2014 27.21 27.69 27.21 27.69 581,401 +0.21(+0.77%)
Jan 17, 2014 27.56 27.47 27.47 27.47 708,609 -0.01(-0.03%)
Jan 16, 2014 27.55 27.56 27.01 27.48 438,980 +0.81(+3.03%)
Jan 15, 2014 26.36 26.72 26.38 26.68 237,680 +0.31(+1.18%)
Jan 14, 2014 26.15 26.41 26.14 26.36 181,673 +0.21(+0.81%)
Jan 13, 2014 26.25 26.34 26.10 26.15 362,709 -0.08(-0.32%)
Jan 10, 2014 26.15 26.34 25.83 26.23 206,434 +0.15(+0.56%)
Jan 09, 2014 26.18 26.24 25.87 26.09 223,638 +0.07(+0.28%)
Jan 08, 2014 26.07 26.23 25.91 26.01 270,745 -0.06(-0.21%)
Jan 07, 2014 25.95 26.29 25.77 26.07 410,219 +0.30(+1.18%)
Jan 06, 2014 25.57 25.94 25.54 25.77 510,312 +0.39(+1.52%)
Jan 03, 2014 25.26 25.49 25.14 25.38 202,854 +0.11(+0.44%)
Jan 02, 2014 25.63 25.65 25.16 25.27 391,596 -0.43(-1.68%)
Dec 31, 2013 25.66 25.70 25.70 25.70 250,283 +0.05(+0.18%)
Dec 30, 2013 25.79 25.79 25.51 25.66 168,720 -0.15(-0.57%)
Dec 27, 2013 25.70 25.84 25.50 25.80 239,947 +0.21(+0.83%)
Dec 26, 2013 25.63 25.88 25.54 25.59 164,469 -0.06(-0.21%)
Dec 24, 2013 25.79 25.90 25.57 25.65 135,181 -0.04(-0.14%)
Dec 23, 2013 25.51 25.87 25.39 25.68 316,149 +0.26(+1.01%)
Dec 20, 2013 25.12 25.78 24.98 25.43 1,324,698 +0.44(+1.76%)
Dec 19, 2013 24.83 25.09 24.67 24.98 378,491 +0.08(+0.33%)
Dec 18, 2013 24.76 24.91 24.38 24.90 841,130 +0.13(+0.52%)
Dec 17, 2013 25.25 25.25 24.64 24.77 747,186 -0.45(-1.78%)
Dec 16, 2013 24.94 25.32 24.88 25.22 311,014 +0.38(+1.52%)
Dec 13, 2013 25.26 25.66 24.73 24.85 410,180 -0.33(-1.30%)
Dec 12, 2013 25.18 25.45 25.09 25.17 369,365 +0.09(+0.35%)
Dec 11, 2013 25.20 25.22 24.63 25.09 431,335 -0.02(-0.07%)
Dec 10, 2013 25.23 25.41 24.98 25.10 315,872 -0.21(-0.83%)
Dec 09, 2013 25.74 25.74 25.01 25.32 427,008 -0.31(-1.22%)
Dec 06, 2013 25.77 26.00 25.50 25.63 0 +0.17(+0.65%)
Dec 05, 2013 25.03 25.50 24.81 25.46 0 +0.49(+1.95%)
Dec 04, 2013 25.64 25.68 24.96 24.98 0 -0.69(-2.68%)
Dec 03, 2013 25.61 25.81 25.43 25.66 765,155 -0.05(-0.18%)
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.