Skip to main content

Tetra Tech Inc (NQ: TTEK )

46.21 -0.15 (-0.32%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.53 24.53 23.97 24.00 0 -0.49(-1.99%)
Oct 30, 2013 24.78 24.95 24.42 24.49 203,179 -0.28(-1.11%)
Oct 29, 2013 24.68 24.99 24.58 24.76 167,001 +0.08(+0.34%)
Oct 28, 2013 24.59 24.70 24.44 24.68 0 +0.08(+0.34%)
Oct 25, 2013 24.73 24.75 24.46 24.60 0 -0.03(-0.11%)
Oct 24, 2013 24.49 24.78 24.35 24.63 253,149 +0.25(+1.02%)
Oct 23, 2013 24.40 24.64 24.33 24.38 242,929 -0.09(-0.38%)
Oct 22, 2013 24.61 24.76 24.42 24.47 187,407 -0.02(-0.07%)
Oct 21, 2013 24.31 24.52 24.10 24.49 292,732 +0.23(+0.95%)
Oct 18, 2013 24.12 24.29 23.87 24.26 351,791 +0.33(+1.38%)
Oct 17, 2013 23.51 23.94 23.44 23.93 350,038 +0.33(+1.40%)
Oct 16, 2013 23.73 23.94 23.24 23.60 354,364 +0.11(+0.47%)
Oct 15, 2013 23.32 23.56 23.22 23.49 330,429 +0.06(+0.24%)
Oct 14, 2013 23.48 23.66 23.34 23.43 238,849 -0.10(-0.43%)
Oct 11, 2013 22.61 23.62 22.46 23.53 0 +0.82(+3.60%)
Oct 10, 2013 22.77 23.13 22.59 22.72 614,198 +0.21(+0.94%)
Oct 09, 2013 22.82 22.82 22.16 22.50 470,876 -0.17(-0.77%)
Oct 08, 2013 22.97 23.01 22.55 22.68 428,095 -0.29(-1.28%)
Oct 07, 2013 23.17 23.17 22.95 22.97 0 -0.34(-1.46%)
Oct 04, 2013 23.11 23.42 22.96 23.31 0 +0.17(+0.75%)
Oct 03, 2013 23.51 23.51 23.06 23.14 0 -0.34(-1.45%)
Oct 02, 2013 23.47 23.59 23.11 23.48 421,858 -0.08(-0.35%)
Oct 01, 2013 21.91 23.83 21.91 23.56 553,133 -0.22(-0.93%)
Sep 30, 2013 23.68 23.79 23.51 23.78 416,535 -0.08(-0.35%)
Sep 27, 2013 23.39 23.91 23.19 23.86 0 +0.30(+1.29%)
Sep 26, 2013 23.49 23.57 23.28 23.56 582,559 +0.32(+1.38%)
Sep 25, 2013 23.31 23.42 23.04 23.24 470,545 +0.00(+0.00%)
Sep 24, 2013 23.64 23.64 23.21 23.24 548,852 -0.32(-1.36%)
Sep 23, 2013 23.65 23.71 23.51 23.56 467,583 -0.05(-0.19%)
Sep 20, 2013 23.56 23.78 23.47 23.61 0 +0.06(+0.27%)
Sep 19, 2013 23.71 23.89 23.47 23.54 388,517 -0.15(-0.62%)
Sep 18, 2013 23.05 23.71 22.88 23.69 0 +0.72(+3.12%)
Sep 17, 2013 22.66 23.00 22.59 22.97 0 +0.32(+1.42%)
Sep 16, 2013 22.49 22.79 22.32 22.65 0 +0.33(+1.48%)
Sep 13, 2013 22.40 22.42 22.27 22.32 0 +0.03(+0.12%)
Sep 12, 2013 22.44 22.47 22.19 22.29 0 -0.13(-0.57%)
Sep 11, 2013 22.30 22.47 22.18 22.42 0 +0.14(+0.62%)
Sep 10, 2013 22.10 22.36 21.89 22.28 359,737 +0.33(+1.51%)
Sep 09, 2013 21.48 21.95 21.36 21.95 0 +0.52(+2.44%)
Sep 06, 2013 21.54 21.65 21.14 21.43 0 +0.07(+0.34%)
Sep 05, 2013 21.22 21.50 21.05 21.36 280,315 +0.12(+0.56%)
Sep 04, 2013 21.14 21.25 20.96 21.24 0 +0.12(+0.57%)
Sep 03, 2013 21.24 21.30 20.94 21.12 0 +0.19(+0.92%)
Aug 30, 2013 21.12 21.14 20.82 20.92 0 -0.19(-0.91%)
Aug 29, 2013 21.40 21.54 21.07 21.12 534,088 -0.24(-1.12%)
Aug 28, 2013 21.44 21.50 21.31 21.36 0 -0.05(-0.21%)
Aug 27, 2013 21.33 21.58 21.33 21.40 583,878 -0.21(-0.98%)
Aug 26, 2013 21.49 21.83 21.39 21.61 406,752 +0.28(+1.29%)
Aug 23, 2013 21.48 21.48 21.20 21.34 0 -0.13(-0.60%)
Aug 22, 2013 21.39 21.57 20.91 21.47 393,479 +0.19(+0.91%)
Aug 21, 2013 21.07 21.50 21.07 21.27 0 +0.19(+0.92%)
Aug 20, 2013 20.79 21.16 20.77 21.08 293,729 +0.39(+1.86%)
Aug 19, 2013 20.65 20.78 20.41 20.69 516,715 +0.07(+0.36%)
Aug 16, 2013 20.68 20.96 20.52 20.62 0 -0.14(-0.66%)
Aug 15, 2013 20.74 20.78 20.40 20.76 702,903 -0.17(-0.83%)
Aug 14, 2013 21.15 21.17 20.85 20.93 372,948 -0.16(-0.74%)
Aug 13, 2013 21.27 21.27 20.96 21.09 363,724 -0.06(-0.26%)
Aug 12, 2013 21.14 21.39 20.97 21.14 452,930 +0.00(+0.00%)
Aug 09, 2013 21.01 21.34 20.80 21.14 386,694 -0.32(-1.50%)
Aug 08, 2013 21.49 21.74 20.99 21.47 655,824 +0.08(+0.39%)
Aug 07, 2013 21.48 21.66 21.34 21.38 848,429 -0.10(-0.47%)
Aug 06, 2013 21.82 21.85 21.21 21.48 536,236 -0.43(-1.97%)
Aug 05, 2013 21.90 22.22 21.87 21.92 294,519 +0.05(+0.21%)
Aug 02, 2013 21.95 22.27 21.70 21.87 451,542 -0.22(-1.00%)
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.