Skip to main content

Tetra Tech Inc (NQ: TTEK )

45.75 -0.61 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.93 17.00 16.51 16.70 135,594 -0.27(-1.57%)
Oct 30, 2006 16.71 16.99 16.51 16.97 180,128 +0.19(+1.15%)
Oct 27, 2006 17.15 17.15 16.69 16.77 158,232 -0.36(-2.09%)
Oct 26, 2006 16.99 17.15 16.76 17.13 228,031 +0.20(+1.19%)
Oct 25, 2006 16.95 17.09 16.77 16.93 138,933 +0.05(+0.27%)
Oct 24, 2006 16.93 17.05 16.74 16.88 146,152 -0.05(-0.27%)
Oct 23, 2006 16.86 17.00 16.77 16.93 236,669 -0.03(-0.16%)
Oct 20, 2006 17.09 17.09 16.72 16.96 228,025 -0.05(-0.27%)
Oct 19, 2006 16.82 17.10 16.82 17.00 238,124 +0.09(+0.54%)
Oct 18, 2006 17.06 17.10 16.71 16.91 208,864 -0.04(-0.22%)
Oct 17, 2006 17.05 17.10 16.63 16.95 233,032 -0.25(-1.44%)
Oct 16, 2006 17.16 17.43 17.01 17.20 217,592 -0.01(-0.05%)
Oct 13, 2006 17.10 17.41 17.04 17.20 230,576 +0.15(+0.86%)
Oct 12, 2006 16.39 17.12 16.23 17.06 348,835 +0.80(+4.91%)
Oct 11, 2006 16.39 16.61 16.13 16.26 271,428 -0.16(-0.95%)
Oct 10, 2006 16.64 16.64 16.22 16.41 134,848 -0.16(-0.94%)
Oct 09, 2006 16.45 16.63 16.20 16.57 100,668 +0.05(+0.28%)
Oct 06, 2006 16.50 16.66 16.30 16.52 131,451 +0.03(+0.17%)
Oct 05, 2006 15.94 16.57 15.89 16.50 180,252 +0.51(+3.22%)
Oct 04, 2006 15.94 16.01 15.62 15.98 225,282 +0.06(+0.40%)
Oct 03, 2006 15.66 16.02 15.34 15.92 365,498 +0.17(+1.11%)
Oct 02, 2006 15.96 16.00 15.63 15.74 264,157 -0.26(-1.61%)
Sep 29, 2006 16.50 16.67 15.98 16.00 511,989 -0.45(-2.74%)
Sep 28, 2006 16.07 16.49 15.98 16.45 487,407 +0.47(+2.93%)
Sep 27, 2006 15.72 16.26 15.72 15.98 249,117 +0.17(+1.10%)
Sep 26, 2006 15.69 15.92 15.41 15.81 319,108 +0.15(+0.94%)
Sep 25, 2006 15.33 15.71 15.17 15.66 213,966 +0.33(+2.16%)
Sep 22, 2006 15.56 15.56 15.06 15.33 252,995 -0.31(-2.00%)
Sep 21, 2006 15.60 15.87 15.43 15.64 267,827 +0.15(+0.95%)
Sep 20, 2006 15.20 15.67 15.12 15.50 311,397 +0.38(+2.49%)
Sep 19, 2006 15.21 15.24 14.79 15.12 308,598 -0.12(-0.78%)
Sep 18, 2006 15.19 15.44 15.07 15.24 216,735 +0.00(+0.00%)
Sep 15, 2006 15.53 15.63 15.22 15.24 574,350 -0.17(-1.13%)
Sep 14, 2006 15.51 15.61 15.33 15.41 89,190 -0.19(-1.24%)
Sep 13, 2006 15.30 15.61 15.28 15.61 333,489 +0.26(+1.68%)
Sep 12, 2006 14.75 15.35 14.73 15.35 235,132 +0.56(+3.79%)
Sep 11, 2006 14.81 14.92 14.54 14.79 137,970 -0.14(-0.92%)
Sep 08, 2006 14.84 15.02 14.79 14.93 133,633 +0.09(+0.62%)
Sep 07, 2006 14.88 14.95 14.68 14.83 182,786 -0.09(-0.62%)
Sep 06, 2006 15.10 15.17 14.93 14.93 131,553 -0.30(-1.99%)
Sep 05, 2006 15.17 15.58 15.06 15.23 313,607 -0.11(-0.72%)
Sep 01, 2006 15.34 15.37 15.07 15.34 143,881 +0.09(+0.60%)
Aug 31, 2006 15.17 15.34 15.16 15.25 289,073 +0.17(+1.16%)
Aug 30, 2006 15.25 15.34 14.80 15.07 250,541 -0.08(-0.54%)
Aug 29, 2006 15.08 15.17 14.94 15.16 275,527 +0.09(+0.61%)
Aug 28, 2006 15.11 15.11 14.97 15.06 186,793 +0.00(+0.00%)
Aug 25, 2006 14.72 15.19 14.72 15.06 288,534 +0.27(+1.80%)
Aug 24, 2006 14.98 15.38 14.68 14.80 414,542 -0.18(-1.23%)
Aug 23, 2006 15.83 15.95 14.96 14.98 420,878 -0.87(-5.50%)
Aug 22, 2006 15.68 15.90 15.59 15.85 203,855 +0.06(+0.41%)
Aug 21, 2006 16.09 16.18 15.61 15.79 207,961 -0.40(-2.50%)
Aug 18, 2006 16.34 16.34 15.92 16.19 207,620 -0.06(-0.40%)
Aug 17, 2006 16.07 16.60 16.07 16.26 313,780 +0.15(+0.91%)
Aug 16, 2006 16.12 16.24 15.87 16.11 209,202 +0.06(+0.40%)
Aug 15, 2006 15.44 16.11 15.34 16.05 386,411 +0.88(+5.81%)
Aug 14, 2006 15.34 15.61 15.06 15.17 179,008 +0.07(+0.49%)
Aug 11, 2006 15.40 15.40 14.88 15.09 184,350 -0.39(-2.49%)
Aug 10, 2006 15.04 15.53 14.75 15.48 288,210 +0.32(+2.12%)
Aug 09, 2006 15.23 15.70 15.12 15.16 376,509 +0.15(+0.98%)
Aug 08, 2006 15.49 15.57 14.98 15.01 231,818 -0.45(-2.91%)
Aug 07, 2006 15.70 15.70 15.28 15.46 354,936 -0.24(-1.52%)
Aug 04, 2006 15.49 15.95 15.43 15.70 673,461 +0.37(+2.40%)
Aug 03, 2006 15.10 15.49 14.97 15.33 417,827 +0.23(+1.52%)
Aug 02, 2006 14.52 15.17 14.52 15.10 485,098 +0.61(+4.18%)
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.