Skip to main content

Tetra Tech Inc (NQ: TTEK )

184.71 +0.07 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.17 21.69 20.75 21.54 775,550 +0.50(+2.37%)
Oct 30, 2007 21.08 21.27 20.80 21.04 986,087 -0.04(-0.18%)
Oct 29, 2007 20.69 21.10 20.26 21.08 657,121 +0.42(+2.05%)
Oct 26, 2007 20.67 20.70 20.30 20.65 477,558 +0.12(+0.58%)
Oct 25, 2007 20.37 20.58 20.11 20.53 564,918 +0.19(+0.95%)
Oct 24, 2007 19.90 20.42 19.43 20.34 706,877 +0.28(+1.38%)
Oct 23, 2007 19.79 20.21 19.46 20.06 486,339 +0.46(+2.35%)
Oct 22, 2007 18.80 19.63 18.48 19.60 448,514 +0.68(+3.61%)
Oct 19, 2007 19.77 19.84 18.92 18.92 428,356 -0.85(-4.29%)
Oct 18, 2007 19.83 19.95 19.45 19.77 286,615 +0.02(+0.09%)
Oct 17, 2007 19.68 19.85 19.39 19.75 455,603 +0.26(+1.33%)
Oct 16, 2007 19.73 19.80 19.39 19.49 525,465 -0.37(-1.86%)
Oct 15, 2007 20.46 20.53 19.81 19.86 448,208 -0.63(-3.06%)
Oct 12, 2007 20.19 20.62 19.93 20.49 487,011 +0.29(+1.42%)
Oct 11, 2007 20.72 20.75 20.06 20.20 809,302 -0.37(-1.79%)
Oct 10, 2007 20.66 20.75 20.25 20.57 569,813 +0.03(+0.13%)
Oct 09, 2007 20.49 20.55 20.35 20.54 683,048 +0.08(+0.41%)
Oct 08, 2007 20.38 20.50 20.20 20.46 625,059 +0.30(+1.46%)
Oct 05, 2007 20.46 20.50 19.83 20.16 552,533 -0.04(-0.18%)
Oct 04, 2007 20.39 20.49 20.00 20.20 424,276 -0.12(-0.59%)
Oct 03, 2007 20.08 20.52 20.08 20.32 561,518 +0.08(+0.41%)
Oct 02, 2007 20.58 20.64 20.21 20.24 470,750 -0.36(-1.75%)
Oct 01, 2007 19.56 20.66 19.46 20.60 594,076 +1.12(+5.73%)
Sep 28, 2007 19.55 20.02 19.41 19.48 366,161 -0.10(-0.52%)
Sep 27, 2007 20.27 20.29 19.52 19.58 595,649 -0.56(-2.79%)
Sep 26, 2007 20.07 20.35 19.88 20.14 1,204,685 +0.21(+1.06%)
Sep 25, 2007 19.85 20.15 19.60 19.93 435,280 -0.04(-0.18%)
Sep 24, 2007 20.40 20.49 19.67 19.97 450,908 -0.39(-1.90%)
Sep 21, 2007 20.43 20.62 20.21 20.36 918,627 +0.00(+0.00%)
Sep 20, 2007 20.22 20.64 20.06 20.36 609,358 +0.16(+0.78%)
Sep 19, 2007 19.60 20.38 19.60 20.20 894,715 +0.64(+3.25%)
Sep 18, 2007 19.06 19.61 18.62 19.56 754,392 +0.65(+3.41%)
Sep 17, 2007 18.47 18.96 18.41 18.92 806,391 +0.43(+2.35%)
Sep 14, 2007 18.08 18.53 17.96 18.48 574,653 +0.32(+1.78%)
Sep 13, 2007 18.12 18.31 17.75 18.16 445,887 +0.16(+0.87%)
Sep 12, 2007 17.99 18.15 17.82 18.00 378,019 -0.01(-0.05%)
Sep 11, 2007 17.97 18.14 17.69 18.01 514,721 +0.14(+0.77%)
Sep 10, 2007 17.52 18.13 17.45 17.88 1,252,131 +0.50(+2.87%)
Sep 07, 2007 17.08 17.47 17.01 17.38 511,960 +0.08(+0.48%)
Sep 06, 2007 17.38 17.50 17.16 17.29 296,468 -0.06(-0.37%)
Sep 05, 2007 17.89 17.98 17.28 17.36 471,711 -0.60(-3.34%)
Sep 04, 2007 18.00 18.33 17.88 17.96 580,567 -0.12(-0.66%)
Aug 31, 2007 17.81 18.13 17.54 18.08 450,832 +0.57(+3.27%)
Aug 30, 2007 17.49 18.04 17.41 17.51 533,013 -0.19(-1.09%)
Aug 29, 2007 17.51 17.94 17.39 17.70 512,682 +0.29(+1.64%)
Aug 28, 2007 17.69 17.88 17.41 17.41 324,605 -0.32(-1.82%)
Aug 27, 2007 18.12 18.12 17.57 17.74 372,797 -0.40(-2.19%)
Aug 24, 2007 18.13 18.24 17.83 18.13 550,518 +0.10(+0.56%)
Aug 23, 2007 18.45 18.53 17.85 18.03 2,662,809 -0.29(-1.56%)
Aug 22, 2007 18.33 18.65 18.20 18.32 651,072 +0.24(+1.33%)
Aug 21, 2007 18.20 18.42 18.03 18.08 592,648 -0.01(-0.05%)
Aug 20, 2007 18.25 18.40 17.91 18.09 856,185 +0.18(+0.98%)
Aug 17, 2007 18.19 18.96 17.64 17.91 1,378,212 +0.57(+3.30%)
Aug 16, 2007 17.39 17.82 17.09 17.34 2,126,505 -0.23(-1.31%)
Aug 15, 2007 18.44 18.84 17.43 17.57 1,684,843 -0.94(-5.08%)
Aug 14, 2007 19.15 19.31 18.37 18.51 603,492 -0.65(-3.37%)
Aug 13, 2007 19.62 19.93 19.07 19.16 594,310 -0.38(-1.94%)
Aug 10, 2007 19.84 20.58 18.91 19.54 1,121,506 -0.70(-3.46%)
Aug 09, 2007 19.41 20.38 19.17 20.24 1,677,560 +0.60(+3.05%)
Aug 08, 2007 18.34 19.79 18.31 19.64 1,469,799 +1.50(+8.29%)
Aug 07, 2007 18.54 18.72 17.60 18.13 1,014,296 -0.41(-2.24%)
Aug 06, 2007 18.56 18.72 18.12 18.55 889,332 +0.01(+0.05%)
Aug 03, 2007 18.71 20.06 18.49 18.54 753,285 -1.38(-6.94%)
Aug 02, 2007 19.87 20.38 19.34 19.92 652,093 +0.16(+0.79%)
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.