Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.427 4.601 4.370 4.565 5,013,009 +0.17(+3.75%)
Sep 29, 2008 4.706 4.706 4.203 4.400 8,991,594 -0.44(-9.02%)
Sep 26, 2008 4.941 4.984 4.698 4.836 5,414,588 -0.21(-4.21%)
Sep 25, 2008 5.013 5.096 4.948 5.049 3,488,774 +0.08(+1.53%)
Sep 24, 2008 5.123 5.301 4.903 4.973 4,142,727 -0.13(-2.60%)
Sep 23, 2008 5.464 5.476 5.096 5.106 4,514,554 -0.20(-3.72%)
Sep 22, 2008 5.324 5.535 5.288 5.303 5,136,299 -0.07(-1.34%)
Sep 19, 2008 5.510 5.721 5.315 5.375 9,979,896 +0.17(+3.21%)
Sep 18, 2008 4.984 5.280 4.802 5.208 4,825,271 +0.32(+6.60%)
Sep 17, 2008 5.098 5.165 4.793 4.886 3,780,581 -0.28(-5.47%)
Sep 16, 2008 5.000 5.172 4.886 5.168 3,700,065 +0.07(+1.45%)
Sep 15, 2008 5.121 5.242 5.047 5.094 2,772,257 -0.13(-2.40%)
Sep 12, 2008 5.216 5.254 5.113 5.220 2,147,007 +0.00(+0.04%)
Sep 11, 2008 5.117 5.233 5.024 5.218 2,836,925 +0.06(+1.07%)
Sep 10, 2008 5.051 5.218 5.036 5.163 2,707,294 +0.16(+3.26%)
Sep 09, 2008 5.231 5.351 4.994 5.000 2,932,430 -0.21(-4.04%)
Sep 08, 2008 5.174 5.364 5.123 5.210 2,740,097 +0.13(+2.65%)
Sep 05, 2008 5.119 5.161 4.929 5.076 3,263,601 -0.09(-1.65%)
Sep 04, 2008 5.377 5.402 5.123 5.161 3,111,798 -0.26(-4.76%)
Sep 03, 2008 5.385 5.502 5.347 5.419 2,990,272 +0.04(+0.67%)
Sep 02, 2008 5.516 5.567 5.340 5.383 2,909,493 -0.04(-0.73%)
Aug 29, 2008 5.478 5.525 5.385 5.423 2,129,504 -0.06(-1.07%)
Aug 28, 2008 5.315 5.502 5.315 5.482 1,658,508 +0.17(+3.18%)
Aug 27, 2008 5.273 5.368 5.273 5.313 2,939,012 +0.05(+0.97%)
Aug 26, 2008 5.341 5.404 5.210 5.261 1,392,178 -0.06(-1.18%)
Aug 25, 2008 5.421 5.502 5.313 5.324 3,274,943 -0.10(-1.79%)
Aug 22, 2008 5.362 5.502 5.315 5.421 2,725,239 +0.10(+1.93%)
Aug 21, 2008 5.385 5.459 5.261 5.318 1,907,203 -0.09(-1.68%)
Aug 20, 2008 5.326 5.436 5.246 5.409 2,045,572 +0.02(+0.42%)
Aug 19, 2008 5.375 5.421 5.337 5.387 2,391,127 -0.02(-0.46%)
Aug 18, 2008 5.502 5.529 5.356 5.411 2,098,941 -0.06(-1.04%)
Aug 15, 2008 5.392 5.502 5.353 5.468 5,199,839 +0.14(+2.60%)
Aug 14, 2008 5.332 5.351 5.085 5.330 5,051,446 -0.10(-1.92%)
Aug 13, 2008 5.527 5.535 5.383 5.434 4,270,808 -0.04(-0.76%)
Aug 12, 2008 5.595 5.616 5.436 5.476 3,350,247 -0.15(-2.73%)
Aug 11, 2008 5.519 5.692 5.483 5.630 6,205,323 +0.18(+3.24%)
Aug 08, 2008 5.455 5.525 5.413 5.453 3,688,628 -0.05(-0.90%)
Aug 07, 2008 5.461 5.540 5.442 5.502 4,034,646 -0.04(-0.75%)
Aug 06, 2008 5.455 5.559 5.430 5.544 4,445,670 +0.05(+0.97%)
Aug 05, 2008 5.527 5.565 5.392 5.491 5,399,156 +0.01(+0.10%)
Aug 04, 2008 5.472 5.584 5.447 5.485 8,908,290 +0.01(+0.17%)
Aug 01, 2008 5.370 5.502 5.296 5.476 7,555,618 +0.02(+0.45%)
Jul 31, 2008 5.058 5.455 4.939 5.451 18,329,960 +0.86(+18.72%)
Jul 30, 2008 4.723 4.791 4.576 4.592 3,693,677 -0.10(-2.22%)
Jul 29, 2008 4.696 4.719 4.506 4.696 2,262,698 +0.14(+3.12%)
Jul 28, 2008 4.660 4.711 4.506 4.554 2,176,389 -0.14(-2.95%)
Jul 25, 2008 4.609 4.730 4.558 4.692 2,338,186 +0.14(+3.13%)
Jul 24, 2008 4.751 4.770 4.535 4.550 2,809,197 -0.17(-3.69%)
Jul 23, 2008 4.778 4.882 4.668 4.724 5,017,594 -0.02(-0.48%)
Jul 22, 2008 4.622 4.759 4.588 4.747 3,152,222 +0.13(+2.92%)
Jul 21, 2008 4.495 4.626 4.421 4.613 2,289,471 +0.14(+3.23%)
Jul 18, 2008 4.476 4.550 4.446 4.468 4,060,155 -0.01(-0.25%)
Jul 17, 2008 4.487 4.497 4.362 4.480 3,689,160 +0.00(+0.04%)
Jul 16, 2008 4.104 4.550 4.093 4.478 6,511,940 +0.40(+9.77%)
Jul 15, 2008 4.091 4.182 4.057 4.079 2,179,436 -0.06(-1.56%)
Jul 14, 2008 4.138 4.265 4.081 4.144 3,135,530 +0.03(+0.69%)
Jul 11, 2008 3.966 4.172 3.951 4.115 3,264,940 +0.11(+2.65%)
Jul 10, 2008 3.890 4.060 3.867 4.009 2,415,719 +0.10(+2.62%)
Jul 09, 2008 4.021 4.108 3.895 3.907 2,678,132 -0.10(-2.60%)
Jul 08, 2008 3.888 4.013 3.871 4.011 3,711,465 +0.14(+3.58%)
Jul 07, 2008 3.985 4.076 3.873 3.873 4,026,172 -0.10(-2.48%)
Jul 04, 2008 4.066 4.079 3.897 3.971 1,914,629 +0.00(+0.00%)
Jul 03, 2008 4.066 4.079 3.897 3.971 1,914,629 -0.10(-2.52%)
Jul 02, 2008 4.290 4.313 4.043 4.074 3,232,901 -0.20(-4.75%)
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.