Skip to main content

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 (%)
Oct 30, 2009 23.99 24.20 23.43 23.63 428,536 -0.53(-2.20%)
Oct 29, 2009 24.25 24.42 23.84 24.17 299,925 +0.17(+0.73%)
Oct 28, 2009 24.60 24.71 23.95 23.99 380,750 -0.82(-3.30%)
Oct 27, 2009 24.87 25.23 24.74 24.81 510,669 -0.05(-0.18%)
Oct 26, 2009 24.59 25.31 24.59 24.86 595,226 +0.27(+1.08%)
Oct 23, 2009 24.87 25.14 24.53 24.59 430,878 -0.35(-1.40%)
Oct 22, 2009 25.01 25.16 24.60 24.94 403,803 -0.14(-0.55%)
Oct 21, 2009 24.74 25.44 24.68 25.08 621,173 +0.19(+0.78%)
Oct 20, 2009 24.92 25.03 24.62 24.88 355,137 -0.05(-0.18%)
Oct 19, 2009 24.98 25.08 24.69 24.93 453,174 -0.04(-0.15%)
Oct 16, 2009 24.74 25.00 24.33 24.97 632,635 +0.10(+0.41%)
Oct 15, 2009 24.46 24.91 24.19 24.87 507,866 +0.29(+1.20%)
Oct 14, 2009 24.33 24.57 24.08 24.57 337,724 +0.41(+1.71%)
Oct 13, 2009 24.19 24.27 23.86 24.16 295,126 +0.00(+0.00%)
Oct 12, 2009 24.38 24.62 24.07 24.16 270,431 -0.28(-1.17%)
Oct 09, 2009 24.34 24.60 24.30 24.44 440,779 +0.08(+0.34%)
Oct 08, 2009 24.57 24.59 24.14 24.36 626,280 +0.09(+0.38%)
Oct 07, 2009 24.45 24.64 24.13 24.27 445,261 -0.36(-1.45%)
Oct 06, 2009 24.30 24.64 24.29 24.63 393,444 +0.41(+1.71%)
Oct 05, 2009 24.34 24.34 24.01 24.21 649,078 +0.03(+0.11%)
Oct 02, 2009 23.70 24.40 23.70 24.19 617,940 +0.27(+1.11%)
Oct 01, 2009 24.10 24.24 23.88 23.92 722,723 -0.45(-1.85%)
Sep 30, 2009 24.68 24.68 24.11 24.37 947,620 -0.21(-0.86%)
Sep 29, 2009 24.20 24.58 23.98 24.58 1,891,519 +0.38(+1.56%)
Sep 28, 2009 23.66 24.60 23.66 24.20 1,081,713 +0.57(+2.41%)
Sep 25, 2009 23.25 23.67 22.61 23.63 1,324,541 +0.26(+1.10%)
Sep 24, 2009 24.40 24.42 23.23 23.38 1,393,562 -0.96(-3.96%)
Sep 23, 2009 24.97 25.41 24.31 24.34 803,537 -0.62(-2.50%)
Sep 22, 2009 25.37 25.50 24.93 24.97 643,601 -0.17(-0.66%)
Sep 21, 2009 25.16 25.18 24.47 25.13 708,540 -0.07(-0.29%)
Sep 18, 2009 25.24 25.48 24.73 25.21 819,629 +0.05(+0.18%)
Sep 17, 2009 25.99 25.99 24.80 25.16 1,068,427 -0.95(-3.62%)
Sep 16, 2009 26.16 26.63 25.99 26.11 1,090,719 +0.10(+0.39%)
Sep 15, 2009 26.01 26.07 25.63 26.00 621,082 +0.01(+0.04%)
Sep 14, 2009 25.51 26.22 25.14 26.00 730,686 +0.38(+1.47%)
Sep 11, 2009 26.15 26.24 25.53 25.62 715,998 -0.58(-2.21%)
Sep 10, 2009 26.66 26.66 25.95 26.20 732,897 -0.46(-1.72%)
Sep 09, 2009 26.87 26.87 26.51 26.66 431,747 -0.20(-0.75%)
Sep 08, 2009 26.92 27.06 26.69 26.86 410,671 +0.07(+0.27%)
Sep 04, 2009 26.47 26.80 26.23 26.79 223,444 +0.23(+0.86%)
Sep 03, 2009 26.25 26.61 25.97 26.56 237,426 +0.30(+1.15%)
Sep 02, 2009 26.50 26.63 25.89 26.25 542,945 -0.24(-0.90%)
Sep 01, 2009 27.06 27.46 26.35 26.49 599,139 -0.64(-2.37%)
Aug 31, 2009 27.18 27.43 26.94 27.13 481,720 -0.38(-1.37%)
Aug 28, 2009 28.32 28.59 27.26 27.51 567,776 -0.65(-2.32%)
Aug 27, 2009 29.30 29.30 27.70 28.16 397,493 -0.31(-1.10%)
Aug 26, 2009 28.77 28.82 28.41 28.48 339,416 -0.41(-1.43%)
Aug 25, 2009 28.91 29.22 28.59 28.89 217,500 +0.05(+0.16%)
Aug 24, 2009 29.02 29.16 27.56 28.84 315,337 -0.03(-0.10%)
Aug 21, 2009 29.39 29.39 28.66 28.87 700,199 -0.49(-1.66%)
Aug 20, 2009 28.48 29.38 28.12 29.36 615,528 +0.89(+3.13%)
Aug 19, 2009 27.81 28.50 27.56 28.47 460,516 +0.17(+0.62%)
Aug 18, 2009 28.21 28.41 27.57 28.29 265,980 +0.32(+1.15%)
Aug 17, 2009 27.87 28.21 27.57 27.97 385,699 -0.33(-1.17%)
Aug 14, 2009 28.54 28.65 28.01 28.30 465,519 -0.30(-1.06%)
Aug 13, 2009 28.47 28.98 28.32 28.60 512,596 +0.33(+1.17%)
Aug 12, 2009 27.10 28.56 26.88 28.27 718,077 +1.06(+3.88%)
Aug 11, 2009 27.21 27.48 26.96 27.22 317,944 -0.25(-0.90%)
Aug 10, 2009 27.31 27.56 27.01 27.46 553,161 -0.15(-0.53%)
Aug 07, 2009 27.49 27.83 27.00 27.61 668,021 +0.74(+2.77%)
Aug 06, 2009 27.38 27.70 26.79 26.87 346,377 -0.48(-1.75%)
Aug 05, 2009 27.69 27.86 27.10 27.35 451,901 -0.30(-1.10%)
Aug 04, 2009 27.20 27.99 27.19 27.65 797,575 +0.28(+1.01%)
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.