Tetra Tech Inc (NQ: TTEK )

128.12 USD -0.48 (-0.37%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.93 27.98 27.98 27.98 229,900 +0.05(+0.18%)
Dec 30, 2013 28.08 28.08 27.77 27.93 154,980 -0.16(-0.57%)
Dec 27, 2013 27.98 28.13 27.76 28.09 220,406 +0.23(+0.83%)
Dec 26, 2013 27.90 28.17 27.80 27.86 151,075 -0.06(-0.21%)
Dec 24, 2013 28.08 28.20 27.84 27.92 124,172 -0.04(-0.14%)
Dec 23, 2013 27.77 28.16 27.64 27.96 290,402 +0.28(+1.01%)
Dec 20, 2013 27.35 28.07 27.19 27.68 1,216,814 +0.48(+1.76%)
Dec 19, 2013 27.03 27.31 26.86 27.20 347,667 +0.09(+0.33%)
Dec 18, 2013 26.95 27.12 26.54 27.11 772,628 +0.14(+0.52%)
Dec 17, 2013 27.49 27.49 26.82 26.97 686,335 -0.49(-1.78%)
Dec 16, 2013 27.15 27.56 27.09 27.46 285,685 +0.41(+1.52%)
Dec 13, 2013 27.50 27.93 26.92 27.05 376,775 -0.36(-1.30%)
Dec 12, 2013 27.41 27.71 27.32 27.41 339,284 +0.10(+0.35%)
Dec 11, 2013 27.43 27.46 26.81 27.31 396,207 -0.02(-0.07%)
Dec 10, 2013 27.47 27.66 27.19 27.33 290,148 -0.23(-0.83%)
Dec 09, 2013 28.02 28.02 27.23 27.56 392,233 -0.34(-1.22%)
Dec 06, 2013 28.06 28.31 27.76 27.90 0 +0.18(+0.65%)
Dec 05, 2013 27.25 27.76 27.01 27.72 0 +0.53(+1.95%)
Dec 04, 2013 27.91 27.96 27.17 27.19 0 -0.75(-2.68%)
Dec 03, 2013 27.88 28.10 27.69 27.94 702,841 -0.05(-0.18%)
Dec 02, 2013 28.58 28.70 27.77 27.99 503,348 -0.60(-2.10%)
Nov 29, 2013 28.85 29.00 28.34 28.59 0 -0.09(-0.31%)
Nov 27, 2013 28.71 28.93 28.50 28.68 0 +0.08(+0.28%)
Nov 26, 2013 28.58 28.90 28.36 28.60 0 +0.09(+0.32%)
Nov 25, 2013 28.56 28.71 28.30 28.51 255,906 -0.07(-0.24%)
Nov 22, 2013 28.46 28.65 28.17 28.58 0 +0.08(+0.28%)
Nov 21, 2013 28.47 28.70 28.18 28.50 262,161 +0.21(+0.74%)
Nov 20, 2013 28.55 28.75 28.14 28.29 0 -0.22(-0.77%)
Nov 19, 2013 28.64 28.80 28.34 28.51 433,084 -0.19(-0.66%)
Nov 18, 2013 28.95 29.34 28.57 28.70 0 -0.17(-0.59%)
Nov 15, 2013 30.00 30.00 28.51 28.87 0 +0.19(+0.66%)
Nov 14, 2013 27.23 28.88 27.09 28.68 1,391,583 +2.34(+8.88%)
Nov 13, 2013 26.30 26.47 26.16 26.34 0 -0.08(-0.30%)
Nov 12, 2013 26.37 26.51 26.13 26.42 0 +0.04(+0.15%)
Nov 11, 2013 26.48 26.49 26.27 26.38 0 -0.07(-0.26%)
Nov 08, 2013 26.12 26.50 25.96 26.45 0 +0.31(+1.19%)
Nov 07, 2013 26.50 26.56 26.11 26.14 327,071 -0.29(-1.10%)
Nov 06, 2013 26.72 26.73 26.15 26.43 303,428 -0.22(-0.83%)
Nov 05, 2013 26.63 26.78 26.53 26.65 211,520 -0.04(-0.15%)
Nov 04, 2013 26.46 26.78 26.33 26.69 324,430 +0.29(+1.10%)
Nov 01, 2013 26.04 26.47 26.04 26.40 0 +0.27(+1.03%)
Oct 31, 2013 26.71 26.71 26.10 26.13 0 -0.53(-1.99%)
Oct 30, 2013 26.98 27.16 26.59 26.66 186,627 -0.30(-1.11%)
Oct 29, 2013 26.87 27.21 26.76 26.96 153,396 +0.09(+0.33%)
Oct 28, 2013 26.77 26.89 26.61 26.87 0 +0.09(+0.34%)
Oct 25, 2013 26.92 26.95 26.63 26.78 0 -0.03(-0.11%)
Oct 24, 2013 26.66 26.98 26.51 26.81 232,526 +0.27(+1.02%)
Oct 23, 2013 26.56 26.83 26.49 26.54 223,138 -0.10(-0.38%)
Oct 22, 2013 26.79 26.96 26.59 26.64 172,140 -0.02(-0.08%)
Oct 21, 2013 26.47 26.69 26.24 26.66 268,884 +0.25(+0.95%)
Oct 18, 2013 26.26 26.44 25.99 26.41 323,131 +0.36(+1.38%)
Oct 17, 2013 25.59 26.06 25.52 26.05 321,521 +0.36(+1.40%)
Oct 16, 2013 25.84 26.06 25.30 25.69 325,495 +0.12(+0.47%)
Oct 15, 2013 25.39 25.65 25.28 25.57 303,510 +0.06(+0.24%)
Oct 14, 2013 25.56 25.76 25.41 25.51 219,391 -0.11(-0.43%)
Oct 11, 2013 24.61 25.72 24.45 25.62 0 +0.89(+3.60%)
Oct 10, 2013 24.79 25.18 24.59 24.73 564,160 +0.23(+0.94%)
Oct 09, 2013 24.84 24.84 24.13 24.50 432,515 -0.19(-0.77%)
Oct 08, 2013 25.01 25.05 24.55 24.69 393,219 -0.32(-1.28%)
Oct 07, 2013 25.22 25.22 24.99 25.01 0 -0.37(-1.46%)
Oct 04, 2013 25.16 25.50 25.00 25.38 0 +0.19(+0.75%)
Oct 03, 2013 25.60 25.60 25.11 25.19 0 -0.37(-1.45%)
Oct 02, 2013 25.55 25.68 25.16 25.56 387,490 -0.09(-0.35%)
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.