Tetra Tech Inc (NQ: TTEK )

46.11 -0.58 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.97 24.35 23.88 24.33 258,399 +0.31(+1.30%)
Dec 28, 2012 23.96 24.30 23.95 24.02 131,358 -0.10(-0.42%)
Dec 27, 2012 24.07 24.24 23.93 24.12 237,936 -0.00(-0.02%)
Dec 26, 2012 24.11 24.22 23.91 24.13 202,287 +0.10(+0.40%)
Dec 24, 2012 24.11 24.11 23.51 24.03 161,707 -0.24(-0.98%)
Dec 21, 2012 24.16 24.27 23.85 24.27 1,196,428 -0.12(-0.49%)
Dec 20, 2012 24.53 24.64 24.36 24.39 232,521 -0.19(-0.78%)
Dec 19, 2012 24.67 24.80 24.36 24.58 237,070 -0.20(-0.82%)
Dec 18, 2012 24.28 24.89 24.16 24.78 440,152 +0.48(+1.97%)
Dec 17, 2012 23.80 24.32 23.70 24.31 314,927 +0.57(+2.40%)
Dec 14, 2012 23.58 23.80 23.50 23.74 470,052 +0.01(+0.04%)
Dec 13, 2012 24.19 24.19 23.42 23.73 560,676 -0.45(-1.86%)
Dec 12, 2012 24.56 24.60 24.18 24.18 359,288 -0.29(-1.20%)
Dec 11, 2012 24.43 24.75 24.28 24.47 284,883 +0.13(+0.53%)
Dec 10, 2012 24.12 24.34 23.99 24.34 201,774 +0.27(+1.11%)
Dec 07, 2012 24.16 24.19 23.94 24.08 185,402 +0.05(+0.19%)
Dec 06, 2012 23.92 24.22 23.84 24.03 294,322 +0.17(+0.69%)
Dec 05, 2012 23.74 24.08 23.67 23.86 257,253 +0.21(+0.89%)
Dec 04, 2012 23.76 23.97 23.39 23.65 410,693 -0.01(-0.04%)
Nov 30, 2012 23.63 23.72 23.37 23.66 372,943 +0.14(+0.59%)
Nov 29, 2012 23.29 23.75 23.22 23.52 366,006 +0.37(+1.59%)
Nov 28, 2012 22.71 23.16 22.50 23.16 263,653 +0.31(+1.37%)
Nov 27, 2012 22.94 23.24 22.84 22.84 322,692 -0.15(-0.64%)
Nov 26, 2012 22.99 23.14 22.93 22.99 240,461 -0.13(-0.56%)
Nov 23, 2012 23.14 23.18 22.83 23.12 175,080 +0.11(+0.48%)
Nov 21, 2012 22.51 23.01 22.26 23.01 315,658 +0.51(+2.29%)
Nov 20, 2012 22.95 23.02 22.34 22.50 253,620 -0.57(-2.47%)
Nov 19, 2012 22.54 23.22 22.31 23.07 354,768 +0.78(+3.50%)
Nov 16, 2012 22.28 22.48 21.85 22.28 212,973 -0.06(-0.29%)
Nov 15, 2012 22.33 22.50 22.02 22.35 156,096 -0.04(-0.16%)
Nov 14, 2012 22.50 22.92 22.22 22.39 283,339 -0.09(-0.41%)
Nov 13, 2012 22.84 22.98 22.45 22.48 407,099 -0.51(-2.24%)
Nov 12, 2012 23.19 23.38 22.86 22.99 297,678 -0.18(-0.79%)
Nov 09, 2012 23.20 24.04 23.08 23.18 232,236 -0.19(-0.83%)
Nov 08, 2012 23.59 23.87 23.21 23.37 345,615 -0.33(-1.40%)
Nov 07, 2012 23.85 24.33 23.68 23.70 375,912 -0.50(-2.05%)
Nov 06, 2012 23.99 24.37 23.90 24.19 188,083 +0.44(+1.86%)
Nov 05, 2012 24.35 24.47 23.67 23.75 347,371 -0.61(-2.49%)
Nov 02, 2012 24.50 24.79 24.30 24.36 258,767 -0.01(-0.04%)
Nov 01, 2012 23.92 24.59 23.76 24.37 303,780 +0.55(+2.31%)
Oct 31, 2012 23.14 23.84 23.05 23.82 307,873 +0.76(+3.31%)
Oct 26, 2012 22.97 23.06 23.06 23.06 217,187 +0.36(+1.58%)
Oct 25, 2012 22.91 23.40 22.58 22.70 180,219 +0.05(+0.20%)
Oct 24, 2012 22.80 22.96 22.59 22.65 170,843 -0.11(-0.48%)
Oct 23, 2012 22.95 22.97 22.52 22.76 346,108 -0.20(-0.88%)
Oct 19, 2012 23.63 23.77 22.89 22.96 433,766 -0.78(-3.29%)
Oct 18, 2012 23.95 24.05 23.65 23.74 477,100 -0.20(-0.84%)
Oct 17, 2012 23.57 23.95 23.52 23.95 298,383 +0.39(+1.68%)
Oct 16, 2012 23.57 23.65 23.22 23.55 196,121 +0.06(+0.23%)
Oct 15, 2012 23.52 23.77 23.46 23.50 308,662 -0.03(-0.12%)
Oct 12, 2012 23.47 23.63 23.40 23.52 270,873 +0.06(+0.27%)
Oct 11, 2012 23.52 23.69 23.38 23.46 322,208 +0.17(+0.75%)
Oct 10, 2012 23.58 23.58 23.21 23.29 180,905 -0.22(-0.94%)
Oct 09, 2012 24.04 24.04 23.40 23.51 332,944 -0.50(-2.07%)
Oct 08, 2012 24.17 24.26 23.97 24.00 102,888 -0.34(-1.40%)
Oct 05, 2012 24.05 24.52 24.05 24.34 159,843 +0.13(+0.53%)
Oct 04, 2012 24.32 24.34 23.96 24.21 175,812 -0.04(-0.15%)
Oct 03, 2012 24.06 24.31 23.91 24.25 123,985 +0.19(+0.80%)
Oct 02, 2012 24.10 24.26 23.92 24.06 262,787 +0.12(+0.50%)
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.