Skip to main content

Tetra Tech Inc (NQ: TTEK )

124.36 -3.03 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.79 15.99 15.55 15.67 171,298 -0.24(-1.51%)
Dec 29, 2005 16.00 16.10 15.88 15.91 213,226 -0.13(-0.81%)
Dec 28, 2005 15.78 16.18 15.74 16.04 180,900 +0.25(+1.58%)
Dec 27, 2005 16.16 16.46 15.75 15.79 256,200 -0.42(-2.59%)
Dec 23, 2005 15.97 16.28 15.89 16.21 141,047 +0.28(+1.76%)
Dec 22, 2005 15.71 15.99 15.65 15.93 152,254 +0.18(+1.14%)
Dec 21, 2005 15.73 16.01 15.54 15.75 284,349 +0.15(+0.96%)
Dec 20, 2005 15.53 15.94 15.31 15.60 179,156 +0.04(+0.26%)
Dec 19, 2005 16.00 16.18 15.52 15.56 298,752 -0.49(-3.05%)
Dec 16, 2005 16.54 16.55 16.05 16.05 660,142 -0.26(-1.59%)
Dec 15, 2005 16.47 16.58 16.03 16.31 295,414 -0.16(-0.97%)
Dec 14, 2005 16.13 16.58 16.07 16.47 211,117 +0.34(+2.11%)
Dec 13, 2005 16.22 16.83 16.04 16.13 385,785 +0.01(+0.06%)
Dec 12, 2005 16.26 16.36 16.09 16.12 193,036 -0.11(-0.68%)
Dec 09, 2005 16.30 16.44 16.01 16.23 254,728 -0.07(-0.43%)
Dec 08, 2005 16.05 16.39 16.01 16.30 380,247 +0.34(+2.13%)
Dec 07, 2005 16.09 16.16 15.60 15.96 374,493 -0.13(-0.81%)
Dec 06, 2005 15.42 16.33 15.42 16.09 506,553 +0.73(+4.75%)
Dec 05, 2005 15.34 15.52 14.98 15.36 768,620 +0.00(+0.00%)
Dec 02, 2005 15.93 16.07 15.18 15.36 407,422 -0.57(-3.58%)
Dec 01, 2005 15.67 16.14 15.51 15.93 278,483 +0.33(+2.12%)
Nov 30, 2005 15.82 16.00 15.46 15.60 512,284 -0.17(-1.08%)
Nov 29, 2005 16.07 16.21 15.72 15.77 252,917 -0.02(-0.13%)
Nov 28, 2005 16.18 16.18 15.65 15.79 368,763 -0.10(-0.63%)
Nov 25, 2005 15.90 16.15 15.86 15.89 82,607 -0.10(-0.63%)
Nov 23, 2005 16.24 16.31 15.73 15.99 303,809 -0.27(-1.66%)
Nov 22, 2005 16.33 16.43 16.18 16.26 314,992 -0.07(-0.43%)
Nov 21, 2005 16.40 16.68 16.25 16.33 341,919 -0.19(-1.15%)
Nov 18, 2005 16.94 16.94 16.35 16.52 397,960 -0.25(-1.49%)
Nov 17, 2005 14.85 17.05 14.76 16.77 1,144,070 +1.91(+12.85%)
Nov 16, 2005 15.19 15.30 14.83 14.86 418,323 -0.43(-2.81%)
Nov 15, 2005 15.43 15.75 14.91 15.29 524,262 -0.14(-0.91%)
Nov 14, 2005 15.47 15.76 15.40 15.43 352,210 -0.11(-0.71%)
Nov 11, 2005 15.54 15.78 15.45 15.54 245,003 -0.02(-0.13%)
Nov 10, 2005 15.67 15.69 15.28 15.56 347,943 +0.01(+0.06%)
Nov 09, 2005 15.90 15.95 15.50 15.55 230,334 -0.31(-1.95%)
Nov 08, 2005 16.07 16.20 15.59 15.86 162,242 -0.34(-2.10%)
Nov 07, 2005 16.16 16.37 16.15 16.20 183,832 +0.14(+0.87%)
Nov 04, 2005 15.90 16.10 15.73 16.06 214,379 +0.15(+0.94%)
Nov 03, 2005 16.12 16.37 15.78 15.91 270,827 -0.09(-0.56%)
Nov 02, 2005 15.70 16.11 15.65 16.00 217,467 +0.33(+2.11%)
Nov 01, 2005 15.36 15.83 15.34 15.67 252,979 +0.23(+1.49%)
Oct 31, 2005 15.55 15.66 15.41 15.44 370,840 -0.09(-0.58%)
Oct 28, 2005 15.27 15.71 15.25 15.53 408,878 +0.35(+2.31%)
Oct 27, 2005 15.57 15.69 15.11 15.18 205,380 -0.49(-3.13%)
Oct 26, 2005 15.66 15.99 15.47 15.67 291,574 -0.06(-0.38%)
Oct 25, 2005 15.99 16.14 15.45 15.73 233,419 -0.35(-2.18%)
Oct 24, 2005 15.82 16.16 15.80 16.08 225,897 +0.30(+1.90%)
Oct 21, 2005 15.63 16.18 15.59 15.78 270,936 +0.15(+0.96%)
Oct 20, 2005 16.00 16.10 15.43 15.63 330,016 -0.44(-2.74%)
Oct 19, 2005 15.35 16.15 15.08 16.07 419,171 +0.64(+4.15%)
Oct 18, 2005 15.61 15.89 15.34 15.43 278,198 -0.21(-1.34%)
Oct 17, 2005 15.76 15.90 15.34 15.64 306,362 -0.26(-1.64%)
Oct 14, 2005 15.83 16.04 15.68 15.90 299,092 +0.21(+1.34%)
Oct 13, 2005 15.61 16.16 15.54 15.69 451,524 +0.00(+0.00%)
Oct 12, 2005 15.84 16.42 15.38 15.69 314,464 -0.21(-1.32%)
Oct 11, 2005 16.20 16.39 15.86 15.90 285,003 -0.25(-1.55%)
Oct 10, 2005 16.28 16.45 15.89 16.15 228,566 -0.12(-0.74%)
Oct 07, 2005 16.27 16.60 16.14 16.27 204,643 +0.06(+0.37%)
Oct 06, 2005 16.12 16.48 15.86 16.21 283,268 +0.10(+0.62%)
Oct 05, 2005 16.80 16.80 16.09 16.11 219,359 -0.75(-4.45%)
Oct 04, 2005 16.90 17.24 16.80 16.86 314,614 +0.03(+0.18%)
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.