Tetra Tech Inc (NQ: TTEK )

139.62 USD -1.59 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.78 21.96 21.59 21.59 244,918 -0.19(-0.87%)
Dec 29, 2011 21.59 21.99 21.58 21.78 906,452 +0.33(+1.54%)
Dec 28, 2011 21.88 22.01 21.36 21.45 315,562 -0.57(-2.59%)
Dec 27, 2011 21.95 22.15 21.67 22.02 180,804 -0.07(-0.32%)
Dec 23, 2011 22.43 22.58 22.07 22.09 162,969 +0.28(+1.28%)
Dec 21, 2011 21.58 21.86 21.24 21.81 185,389 +0.30(+1.39%)
Dec 20, 2011 21.16 21.57 21.16 21.51 296,021 +0.81(+3.91%)
Dec 19, 2011 21.02 21.31 20.66 20.70 295,839 -0.29(-1.38%)
Dec 16, 2011 21.48 21.85 20.88 20.99 689,173 -0.27(-1.27%)
Dec 15, 2011 21.21 21.41 20.93 21.26 183,333 +0.36(+1.72%)
Dec 14, 2011 21.08 21.30 20.88 20.90 238,663 -0.58(-2.70%)
Dec 13, 2011 22.14 22.22 21.33 21.48 310,375 -0.57(-2.59%)
Dec 12, 2011 21.62 22.07 21.62 22.05 311,917 +0.07(+0.32%)
Dec 09, 2011 21.61 22.09 21.61 21.98 283,995 +0.40(+1.85%)
Dec 08, 2011 22.15 22.20 21.53 21.58 267,446 -0.79(-3.53%)
Dec 07, 2011 22.23 22.48 21.88 22.37 184,264 -0.08(-0.36%)
Dec 06, 2011 22.11 22.62 22.04 22.45 232,352 +0.34(+1.54%)
Dec 05, 2011 22.30 22.31 21.89 22.11 310,817 +0.18(+0.82%)
Dec 02, 2011 22.39 22.48 21.84 21.93 138,080 -0.11(-0.50%)
Dec 01, 2011 22.26 22.49 22.03 22.04 221,211 -0.35(-1.56%)
Nov 30, 2011 21.93 22.48 21.61 22.39 714,655 +1.21(+5.71%)
Nov 29, 2011 21.17 21.38 21.05 21.18 266,810 +0.06(+0.28%)
Nov 28, 2011 21.02 21.33 20.68 21.12 308,205 +0.78(+3.83%)
Nov 25, 2011 20.61 20.82 20.33 20.34 106,273 -0.38(-1.83%)
Nov 23, 2011 20.96 20.98 20.56 20.72 258,234 -0.45(-2.13%)
Nov 22, 2011 21.50 21.56 21.09 21.17 191,077 -0.36(-1.67%)
Nov 21, 2011 21.93 21.93 21.50 21.53 382,675 -0.82(-3.67%)
Nov 18, 2011 22.06 22.38 21.95 22.35 251,476 +0.41(+1.87%)
Nov 17, 2011 22.17 22.42 21.84 21.94 251,173 -0.34(-1.53%)
Nov 16, 2011 22.51 22.86 22.25 22.28 404,637 -0.50(-2.19%)
Nov 15, 2011 21.96 22.87 21.96 22.78 313,823 +0.64(+2.89%)
Nov 14, 2011 22.44 22.44 21.99 22.14 241,766 -0.39(-1.73%)
Nov 11, 2011 22.27 22.76 22.21 22.53 324,653 +0.34(+1.53%)
Nov 10, 2011 22.85 22.85 21.42 22.19 413,098 +0.88(+4.13%)
Nov 09, 2011 21.58 21.82 21.25 21.31 406,083 -0.89(-4.01%)
Nov 08, 2011 21.94 22.31 21.38 22.20 308,381 +0.52(+2.40%)
Nov 07, 2011 21.89 21.89 21.23 21.68 326,754 -0.30(-1.36%)
Nov 04, 2011 22.16 22.16 21.78 21.98 243,253 -0.40(-1.79%)
Nov 03, 2011 21.81 22.50 21.45 22.38 375,823 +0.91(+4.24%)
Nov 02, 2011 21.38 21.80 21.21 21.47 401,168 +0.46(+2.19%)
Nov 01, 2011 21.08 21.72 20.94 21.01 345,217 -0.79(-3.62%)
Oct 31, 2011 22.07 22.48 21.77 21.80 303,782 -0.71(-3.15%)
Oct 28, 2011 23.05 23.30 22.48 22.51 331,609 -0.70(-3.02%)
Oct 27, 2011 22.57 23.38 22.30 23.21 433,838 +1.17(+5.31%)
Oct 26, 2011 21.87 22.14 21.27 22.04 329,889 +0.42(+1.94%)
Oct 25, 2011 22.14 22.16 21.54 21.62 551,306 -0.74(-3.31%)
Oct 24, 2011 21.19 22.37 21.16 22.36 428,447 +1.14(+5.37%)
Oct 21, 2011 21.12 21.26 20.79 21.22 293,855 +0.46(+2.22%)
Oct 20, 2011 20.56 20.78 20.21 20.76 326,293 +0.20(+0.97%)
Oct 19, 2011 20.53 20.92 20.34 20.56 478,746 -0.07(-0.34%)
Oct 18, 2011 20.38 20.76 19.95 20.63 547,356 +0.16(+0.78%)
Oct 17, 2011 20.81 20.85 20.32 20.47 462,723 -0.53(-2.52%)
Oct 14, 2011 20.63 21.00 20.51 21.00 305,077 +0.57(+2.79%)
Oct 13, 2011 20.18 20.50 19.89 20.43 529,100 +0.21(+1.04%)
Oct 12, 2011 19.88 20.32 19.73 20.22 355,863 +0.52(+2.64%)
Oct 11, 2011 19.45 19.79 19.35 19.70 427,636 +0.03(+0.15%)
Oct 10, 2011 19.21 19.70 18.93 19.67 342,491 +0.83(+4.41%)
Oct 07, 2011 19.18 19.29 18.65 18.84 286,204 -0.25(-1.31%)
Oct 06, 2011 18.98 19.12 18.68 19.09 354,000 +0.21(+1.11%)
Oct 05, 2011 18.54 19.12 18.23 18.88 360,559 +0.31(+1.67%)
Oct 04, 2011 17.41 18.64 17.31 18.57 544,497 +1.04(+5.93%)
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.