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, 2011 3.506 3.633 3.506 3.556 3,260,987 -0.01(-0.37%)
Sep 29, 2011 3.615 3.628 3.489 3.569 2,594,370 +0.03(+0.75%)
Sep 28, 2011 3.717 3.719 3.542 3.542 2,580,445 -0.19(-5.04%)
Sep 27, 2011 3.766 3.821 3.683 3.730 2,730,441 +0.03(+0.77%)
Sep 26, 2011 3.654 3.706 3.605 3.702 1,799,139 +0.07(+1.83%)
Sep 23, 2011 3.501 3.673 3.463 3.635 3,476,747 +0.14(+4.02%)
Sep 22, 2011 3.474 3.548 3.394 3.495 3,631,339 -0.03(-0.97%)
Sep 21, 2011 3.628 3.643 3.525 3.529 2,441,965 -0.09(-2.57%)
Sep 20, 2011 3.628 3.728 3.620 3.622 2,905,435 -0.00(-0.05%)
Sep 19, 2011 3.611 3.660 3.573 3.624 1,519,796 -0.07(-1.77%)
Sep 16, 2011 3.751 3.751 3.656 3.689 1,675,995 -0.03(-0.89%)
Sep 15, 2011 3.668 3.728 3.586 3.723 2,034,768 +0.09(+2.35%)
Sep 14, 2011 3.582 3.698 3.503 3.637 1,501,935 +0.09(+2.68%)
Sep 13, 2011 3.514 3.561 3.499 3.542 1,355,702 +0.04(+1.25%)
Sep 12, 2011 3.444 3.529 3.429 3.499 2,115,922 +0.00(+0.00%)
Sep 09, 2011 3.607 3.607 3.465 3.499 1,994,428 -0.14(-3.86%)
Sep 08, 2011 3.635 3.671 3.616 3.639 1,800,219 -0.00(-0.10%)
Sep 07, 2011 3.563 3.649 3.563 3.643 2,284,559 +0.12(+3.50%)
Sep 06, 2011 3.472 3.533 3.425 3.520 1,853,007 -0.01(-0.22%)
Sep 02, 2011 3.615 3.643 3.514 3.527 1,752,901 -0.17(-4.47%)
Sep 01, 2011 3.793 3.800 3.641 3.692 1,893,864 -0.09(-2.26%)
Aug 31, 2011 3.838 3.854 3.744 3.778 1,801,178 -0.05(-1.39%)
Aug 30, 2011 3.799 3.855 3.747 3.831 1,839,794 +0.02(+0.50%)
Aug 29, 2011 3.679 3.818 3.679 3.812 1,430,689 +0.17(+4.80%)
Aug 26, 2011 3.569 3.658 3.504 3.637 1,370,496 +0.05(+1.37%)
Aug 25, 2011 3.725 3.725 3.573 3.588 1,449,320 -0.09(-2.48%)
Aug 24, 2011 3.590 3.690 3.577 3.679 1,026,069 +0.07(+2.00%)
Aug 23, 2011 3.493 3.613 3.455 3.607 1,622,706 +0.11(+3.09%)
Aug 22, 2011 3.588 3.588 3.486 3.499 1,536,272 +0.01(+0.16%)
Aug 19, 2011 3.417 3.563 3.417 3.493 2,351,683 +0.01(+0.33%)
Aug 18, 2011 3.605 3.630 3.459 3.482 3,839,293 -0.22(-5.90%)
Aug 17, 2011 3.719 3.766 3.664 3.700 1,202,591 -0.01(-0.36%)
Aug 16, 2011 3.740 3.763 3.679 3.713 1,404,885 -0.07(-1.76%)
Aug 15, 2011 3.698 3.780 3.668 3.780 1,051,367 +0.11(+3.05%)
Aug 12, 2011 3.666 3.713 3.561 3.668 1,228,042 +0.02(+0.47%)
Aug 11, 2011 3.467 3.704 3.467 3.651 2,473,366 +0.19(+5.42%)
Aug 10, 2011 3.558 3.742 3.451 3.463 2,842,411 -0.18(-4.95%)
Aug 09, 2011 3.613 3.670 3.334 3.643 4,871,556 +0.13(+3.62%)
Aug 08, 2011 3.721 3.871 3.516 3.516 3,891,713 -0.29(-7.72%)
Aug 05, 2011 4.079 4.094 3.776 3.810 3,688,375 -0.21(-5.33%)
Aug 04, 2011 4.269 4.290 4.007 4.024 4,620,743 +0.08(+2.07%)
Aug 03, 2011 3.988 3.995 3.818 3.943 2,941,948 -0.03(-0.72%)
Aug 02, 2011 4.123 4.199 3.962 3.971 1,693,277 -0.18(-4.23%)
Aug 01, 2011 4.210 4.233 4.100 4.147 1,675,426 -0.03(-0.66%)
Jul 29, 2011 4.144 4.243 4.131 4.174 1,634,064 +0.00(+0.00%)
Jul 28, 2011 4.165 4.212 4.146 4.174 1,141,808 +0.00(+0.00%)
Jul 27, 2011 4.239 4.260 4.142 4.174 1,538,601 -0.09(-2.09%)
Jul 26, 2011 4.337 4.337 4.246 4.263 848,673 -0.07(-1.58%)
Jul 25, 2011 4.328 4.370 4.315 4.332 908,371 -0.06(-1.34%)
Jul 22, 2011 4.398 4.415 4.356 4.391 1,242,088 +0.02(+0.39%)
Jul 21, 2011 4.250 4.396 4.237 4.373 1,654,745 +0.14(+3.32%)
Jul 20, 2011 4.229 4.269 4.176 4.233 1,194,391 +0.02(+0.50%)
Jul 19, 2011 4.146 4.222 4.112 4.212 991,148 +0.10(+2.54%)
Jul 18, 2011 4.153 4.169 4.085 4.108 786,961 -0.07(-1.64%)
Jul 15, 2011 4.169 4.233 4.127 4.176 1,735,467 +0.02(+0.36%)
Jul 14, 2011 4.275 4.301 4.151 4.161 916,909 -0.11(-2.53%)
Jul 13, 2011 4.258 4.364 4.233 4.269 1,714,738 +0.02(+0.45%)
Jul 12, 2011 4.305 4.305 4.216 4.250 1,840,938 -0.09(-1.97%)
Jul 11, 2011 4.408 4.459 4.298 4.336 1,454,243 -0.14(-3.05%)
Jul 08, 2011 4.354 4.518 4.341 4.472 1,907,435 +0.06(+1.29%)
Jul 07, 2011 4.383 4.434 4.373 4.415 967,968 +0.05(+1.17%)
Jul 06, 2011 4.366 4.391 4.345 4.364 1,271,022 -0.01(-0.30%)
Jul 05, 2011 4.341 4.404 4.341 4.377 1,720,820 +0.02(+0.48%)
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.