Skip to main content

Tetra Tech Inc (NQ: TTEK )

125.37 +0.59 (+0.47%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.77 22.67 21.58 22.40 925,424 +0.25(+1.13%)
Feb 26, 2009 22.70 23.09 22.00 22.15 820,775 -0.38(-1.69%)
Feb 25, 2009 22.40 23.04 22.12 22.53 727,330 -0.13(-0.57%)
Feb 24, 2009 21.55 22.86 21.09 22.66 808,457 +1.36(+6.38%)
Feb 23, 2009 23.00 23.34 21.19 21.30 796,933 -1.54(-6.74%)
Feb 20, 2009 22.76 23.06 22.25 22.84 709,808 -0.40(-1.72%)
Feb 19, 2009 23.71 23.99 23.20 23.24 418,544 -0.07(-0.30%)
Feb 18, 2009 24.43 24.66 23.09 23.31 650,567 -1.02(-4.19%)
Feb 17, 2009 24.22 24.79 23.51 24.33 911,712 -0.65(-2.60%)
Feb 13, 2009 24.48 25.16 24.13 24.98 581,886 +0.50(+2.04%)
Feb 12, 2009 23.57 24.70 22.97 24.48 623,688 +0.76(+3.20%)
Feb 11, 2009 23.62 24.20 23.16 23.72 604,874 +0.31(+1.32%)
Feb 10, 2009 24.70 24.80 23.17 23.41 699,475 -1.20(-4.88%)
Feb 09, 2009 25.12 25.38 24.20 24.61 458,356 -0.39(-1.56%)
Feb 06, 2009 24.56 25.26 24.36 25.00 791,229 +0.29(+1.17%)
Feb 05, 2009 25.37 25.43 24.42 24.71 969,255 -0.76(-2.98%)
Feb 04, 2009 25.06 26.13 25.02 25.47 983,087 +0.51(+2.04%)
Feb 03, 2009 24.05 25.12 24.05 24.96 1,091,932 +1.02(+4.26%)
Feb 02, 2009 22.31 24.28 22.31 23.94 1,149,385 +0.71(+3.06%)
Jan 30, 2009 23.73 24.14 22.97 23.23 694,088 -0.28(-1.19%)
Jan 29, 2009 22.41 23.75 21.20 23.51 1,280,758 +1.10(+4.91%)
Jan 28, 2009 21.87 23.75 21.87 22.41 1,524,574 +1.16(+5.46%)
Jan 27, 2009 21.43 21.88 21.10 21.25 539,385 +0.05(+0.24%)
Jan 26, 2009 20.39 21.62 20.39 21.20 862,359 +0.86(+4.23%)
Jan 23, 2009 20.03 20.73 19.83 20.34 620,622 -0.32(-1.55%)
Jan 22, 2009 20.21 21.15 20.00 20.66 411,143 -0.34(-1.62%)
Jan 21, 2009 20.65 21.15 20.15 21.00 511,111 +0.62(+3.04%)
Jan 20, 2009 22.48 22.48 20.27 20.38 534,309 -2.10(-9.34%)
Jan 16, 2009 21.94 22.55 21.40 22.48 639,637 +0.80(+3.69%)
Jan 15, 2009 21.25 21.99 20.42 21.68 839,571 +0.37(+1.74%)
Jan 14, 2009 20.89 21.52 20.28 21.31 1,103,614 +0.04(+0.19%)
Jan 13, 2009 21.34 21.81 20.94 21.27 380,327 -0.25(-1.16%)
Jan 12, 2009 22.24 22.26 21.20 21.52 647,311 -0.64(-2.89%)
Jan 09, 2009 23.76 24.05 22.11 22.16 889,976 -1.53(-6.46%)
Jan 08, 2009 23.19 24.27 22.79 23.69 564,613 +0.33(+1.41%)
Jan 07, 2009 23.76 24.51 22.92 23.36 442,166 -0.90(-3.71%)
Jan 06, 2009 23.96 24.90 23.87 24.26 632,478 +0.61(+2.58%)
Jan 05, 2009 24.00 24.00 22.95 23.65 686,802 -0.33(-1.38%)
Jan 02, 2009 24.18 24.36 23.54 23.98 466,403 -0.17(-0.70%)
Dec 31, 2008 22.94 24.44 22.82 24.15 618,452 +1.25(+5.46%)
Dec 30, 2008 22.00 22.91 21.80 22.90 561,432 +1.11(+5.09%)
Dec 29, 2008 22.29 22.40 21.50 21.79 347,150 -0.61(-2.72%)
Dec 26, 2008 22.51 22.80 21.89 22.40 203,948 +0.02(+0.09%)
Dec 24, 2008 21.78 22.45 21.30 22.38 164,973 +0.70(+3.23%)
Dec 23, 2008 22.52 23.00 21.47 21.68 394,935 -0.52(-2.34%)
Dec 22, 2008 23.56 23.56 21.54 22.20 750,467 -1.26(-5.37%)
Dec 19, 2008 23.50 23.89 22.94 23.46 1,411,257 +0.75(+3.30%)
Dec 18, 2008 23.12 23.65 22.28 22.71 754,087 -0.33(-1.43%)
Dec 17, 2008 21.98 23.64 21.98 23.04 673,001 +0.00(+0.00%)
Dec 16, 2008 21.32 23.15 21.08 23.04 788,237 +1.90(+8.99%)
Dec 15, 2008 21.74 22.25 20.54 21.14 813,644 -0.45(-2.08%)
Dec 12, 2008 19.43 21.60 19.25 21.59 614,384 +1.67(+8.38%)
Dec 11, 2008 21.07 21.25 19.68 19.92 686,695 -1.51(-7.05%)
Dec 10, 2008 20.66 21.80 20.34 21.43 481,208 +1.01(+4.95%)
Dec 09, 2008 20.74 21.82 19.95 20.42 580,069 -0.61(-2.90%)
Dec 08, 2008 18.67 21.36 18.49 21.03 981,548 +2.86(+15.74%)
Dec 05, 2008 17.18 18.33 17.18 18.17 1,427,220 +0.77(+4.43%)
Dec 04, 2008 17.98 18.31 16.96 17.40 624,689 -0.75(-4.13%)
Dec 03, 2008 17.75 18.89 17.65 18.15 1,002,601 -0.57(-3.04%)
Dec 02, 2008 17.96 18.78 17.74 18.72 920,870 +1.07(+6.06%)
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.