Skip to main content

Tetra Tech Inc (NQ: TTEK )

149.94 -0.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.43 27.17 27.17 27.17 195,300 -0.36(-1.31%)
Dec 30, 2009 27.22 27.56 27.07 27.53 346,066 +0.18(+0.66%)
Dec 29, 2009 27.26 27.40 27.00 27.35 157,869 +0.07(+0.26%)
Dec 28, 2009 27.46 27.46 26.90 27.28 138,496 -0.17(-0.62%)
Dec 24, 2009 27.34 27.50 27.14 27.45 66,055 +0.13(+0.48%)
Dec 23, 2009 26.41 27.48 26.32 27.32 601,958 +0.99(+3.76%)
Dec 22, 2009 26.41 26.52 26.17 26.33 231,633 +0.04(+0.15%)
Dec 21, 2009 26.35 26.90 26.16 26.29 382,775 +0.01(+0.04%)
Dec 18, 2009 26.50 26.57 26.00 26.28 1,249,924 -0.02(-0.08%)
Dec 17, 2009 26.35 26.46 25.90 26.30 496,353 -0.15(-0.57%)
Dec 16, 2009 26.73 26.76 26.27 26.45 208,806 -0.04(-0.15%)
Dec 15, 2009 26.36 26.83 26.16 26.49 347,540 -0.01(-0.04%)
Dec 14, 2009 26.54 26.69 26.27 26.50 237,184 +0.29(+1.11%)
Dec 11, 2009 26.07 26.23 25.93 26.21 278,753 +0.20(+0.77%)
Dec 10, 2009 26.23 26.29 26.00 26.01 214,946 -0.24(-0.91%)
Dec 09, 2009 26.42 26.66 25.95 26.25 192,079 -0.12(-0.46%)
Dec 08, 2009 26.64 26.64 26.07 26.37 372,324 -0.38(-1.42%)
Dec 07, 2009 26.88 27.05 26.60 26.75 307,640 -0.27(-1.00%)
Dec 04, 2009 27.00 27.37 26.58 27.02 353,839 +0.48(+1.81%)
Dec 03, 2009 26.84 27.12 26.49 26.54 332,306 -0.17(-0.64%)
Dec 02, 2009 26.49 27.04 26.27 26.71 264,619 +0.18(+0.68%)
Dec 01, 2009 26.66 26.93 26.46 26.53 391,640 +0.19(+0.72%)
Nov 30, 2009 26.65 26.65 25.94 26.34 380,654 -0.41(-1.53%)
Nov 27, 2009 26.12 27.22 26.12 26.75 229,685 -0.15(-0.56%)
Nov 25, 2009 27.01 27.34 26.86 26.90 146,880 -0.06(-0.22%)
Nov 24, 2009 27.23 27.23 26.58 26.96 262,530 -0.23(-0.85%)
Nov 23, 2009 26.66 27.37 26.31 27.19 422,652 +0.97(+3.70%)
Nov 20, 2009 26.10 26.49 26.00 26.22 219,263 +0.01(+0.04%)
Nov 19, 2009 27.00 27.12 26.18 26.21 230,430 -0.95(-3.50%)
Nov 18, 2009 27.22 27.33 27.01 27.16 249,882 +0.05(+0.18%)
Nov 17, 2009 26.59 27.16 26.59 27.11 373,432 +0.31(+1.16%)
Nov 16, 2009 25.69 26.86 25.56 26.80 681,309 +1.25(+4.89%)
Nov 13, 2009 25.31 25.64 25.05 25.55 658,665 +0.14(+0.55%)
Nov 12, 2009 25.21 26.25 24.28 25.41 4,700,100 -1.76(-6.48%)
Nov 11, 2009 27.30 27.30 26.87 27.17 530,444 +0.15(+0.56%)
Nov 10, 2009 26.56 27.33 26.56 27.02 382,532 +0.25(+0.93%)
Nov 09, 2009 26.25 26.77 26.14 26.77 305,377 +0.72(+2.76%)
Nov 06, 2009 25.97 26.40 25.68 26.05 347,658 -0.10(-0.38%)
Nov 05, 2009 26.07 26.32 25.89 26.15 510,943 +0.37(+1.44%)
Nov 04, 2009 26.15 26.41 25.76 25.78 244,066 -0.31(-1.19%)
Nov 03, 2009 25.97 26.12 25.55 26.09 319,012 +0.19(+0.73%)
Nov 02, 2009 25.78 26.19 25.38 25.90 372,249 +0.17(+0.66%)
Oct 30, 2009 26.12 26.35 25.51 25.73 393,636 -0.58(-2.20%)
Oct 29, 2009 26.40 26.58 25.95 26.31 275,499 +0.19(+0.73%)
Oct 28, 2009 26.78 26.90 26.07 26.12 349,742 -0.89(-3.30%)
Oct 27, 2009 27.07 27.47 26.93 27.01 469,080 -0.05(-0.18%)
Oct 26, 2009 26.77 27.55 26.77 27.06 546,751 +0.29(+1.08%)
Oct 23, 2009 27.08 27.37 26.70 26.77 395,787 -0.38(-1.40%)
Oct 22, 2009 27.23 27.39 26.78 27.15 370,917 -0.15(-0.55%)
Oct 21, 2009 26.93 27.70 26.87 27.30 570,585 +0.21(+0.78%)
Oct 20, 2009 27.13 27.25 26.80 27.09 326,215 -0.05(-0.18%)
Oct 19, 2009 27.19 27.30 26.88 27.14 416,268 -0.04(-0.15%)
Oct 16, 2009 26.93 27.22 26.49 27.18 581,113 +0.11(+0.41%)
Oct 15, 2009 26.63 27.12 26.34 27.07 466,505 +0.32(+1.20%)
Oct 14, 2009 26.49 26.75 26.22 26.75 310,220 +0.45(+1.71%)
Oct 13, 2009 26.33 26.42 25.97 26.30 271,091 +0.00(+0.00%)
Oct 12, 2009 26.54 26.80 26.20 26.30 248,407 -0.31(-1.16%)
Oct 09, 2009 26.50 26.78 26.45 26.61 404,882 +0.09(+0.34%)
Oct 08, 2009 26.75 26.77 26.28 26.52 575,276 +0.10(+0.38%)
Oct 07, 2009 26.62 26.83 26.27 26.42 408,999 -0.39(-1.45%)
Oct 06, 2009 26.45 26.83 26.44 26.81 361,402 +0.45(+1.71%)
Oct 05, 2009 26.50 26.50 26.14 26.36 596,217 +0.03(+0.11%)
Oct 02, 2009 25.80 26.56 25.80 26.33 567,615 +0.29(+1.11%)
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.