Skip to main content

Tetra Tech Inc (NQ: TTEK )

217.81 -0.62 (-0.28%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.98 17.05 16.55 16.75 135,208 -0.27(-1.57%)
Oct 30, 2006 16.76 17.03 16.55 17.01 179,616 +0.19(+1.15%)
Oct 27, 2006 17.20 17.20 16.74 16.82 157,782 -0.36(-2.09%)
Oct 26, 2006 17.04 17.20 16.81 17.18 227,381 +0.20(+1.19%)
Oct 25, 2006 17.00 17.14 16.82 16.98 138,538 +0.05(+0.27%)
Oct 24, 2006 16.98 17.10 16.78 16.93 145,736 -0.05(-0.27%)
Oct 23, 2006 16.90 17.05 16.82 16.98 235,995 -0.03(-0.16%)
Oct 20, 2006 17.13 17.13 16.77 17.00 227,376 -0.05(-0.27%)
Oct 19, 2006 16.87 17.15 16.87 17.05 237,446 +0.09(+0.54%)
Oct 18, 2006 17.11 17.15 16.76 16.96 208,269 -0.04(-0.22%)
Oct 17, 2006 17.10 17.15 16.67 17.00 232,368 -0.25(-1.44%)
Oct 16, 2006 17.21 17.47 17.06 17.24 216,973 -0.01(-0.05%)
Oct 13, 2006 17.15 17.46 17.09 17.25 229,919 +0.15(+0.86%)
Oct 12, 2006 16.43 17.17 16.28 17.11 347,842 +0.80(+4.92%)
Oct 11, 2006 16.43 16.66 16.18 16.30 270,655 -0.16(-0.95%)
Oct 10, 2006 16.69 16.69 16.27 16.46 134,464 -0.16(-0.94%)
Oct 09, 2006 16.50 16.67 16.25 16.62 100,381 +0.05(+0.28%)
Oct 06, 2006 16.54 16.71 16.35 16.57 131,077 +0.03(+0.17%)
Oct 05, 2006 15.98 16.62 15.94 16.54 179,739 +0.52(+3.22%)
Oct 04, 2006 15.98 16.06 15.67 16.03 224,640 +0.06(+0.40%)
Oct 03, 2006 15.71 16.07 15.38 15.96 364,457 +0.18(+1.11%)
Oct 02, 2006 16.00 16.05 15.68 15.79 263,405 -0.26(-1.61%)
Sep 29, 2006 16.54 16.72 16.03 16.05 510,532 -0.45(-2.74%)
Sep 28, 2006 16.11 16.54 16.03 16.50 486,020 +0.47(+2.93%)
Sep 27, 2006 15.76 16.30 15.76 16.03 248,408 +0.18(+1.10%)
Sep 26, 2006 15.73 15.96 15.46 15.85 318,199 +0.15(+0.94%)
Sep 25, 2006 15.37 15.75 15.22 15.71 213,357 +0.33(+2.16%)
Sep 22, 2006 15.60 15.60 15.11 15.37 252,274 -0.31(-2.00%)
Sep 21, 2006 15.64 15.92 15.48 15.69 267,064 +0.15(+0.95%)
Sep 20, 2006 15.25 15.72 15.16 15.54 310,510 +0.38(+2.49%)
Sep 19, 2006 15.25 15.28 14.83 15.16 307,719 -0.12(-0.78%)
Sep 18, 2006 15.24 15.49 15.12 15.28 216,118 +0.00(+0.00%)
Sep 15, 2006 15.58 15.68 15.26 15.28 572,715 -0.17(-1.13%)
Sep 14, 2006 15.56 15.65 15.37 15.46 88,936 -0.19(-1.24%)
Sep 13, 2006 15.35 15.65 15.32 15.65 332,540 +0.26(+1.68%)
Sep 12, 2006 14.79 15.39 14.78 15.39 234,462 +0.56(+3.79%)
Sep 11, 2006 14.85 14.96 14.58 14.83 137,577 -0.14(-0.92%)
Sep 08, 2006 14.89 15.06 14.83 14.97 133,252 +0.09(+0.62%)
Sep 07, 2006 14.92 14.99 14.72 14.88 182,265 -0.09(-0.62%)
Sep 06, 2006 15.14 15.22 14.97 14.97 131,179 -0.30(-1.99%)
Sep 05, 2006 15.22 15.62 15.11 15.27 312,714 -0.11(-0.72%)
Sep 01, 2006 15.38 15.41 15.12 15.38 143,472 +0.09(+0.60%)
Aug 31, 2006 15.21 15.38 15.20 15.29 288,250 +0.18(+1.16%)
Aug 30, 2006 15.29 15.38 14.84 15.12 249,828 -0.08(-0.55%)
Aug 29, 2006 15.13 15.22 14.98 15.20 274,742 +0.09(+0.61%)
Aug 28, 2006 15.15 15.15 15.02 15.11 186,261 +0.00(+0.00%)
Aug 25, 2006 14.76 15.24 14.76 15.11 287,713 +0.27(+1.80%)
Aug 24, 2006 15.02 15.42 14.72 14.84 413,362 -0.18(-1.23%)
Aug 23, 2006 15.87 15.99 15.01 15.02 419,680 -0.88(-5.50%)
Aug 22, 2006 15.72 15.95 15.63 15.90 203,274 +0.06(+0.41%)
Aug 21, 2006 16.14 16.22 15.65 15.84 207,369 -0.41(-2.50%)
Aug 18, 2006 16.39 16.39 15.96 16.24 207,029 -0.06(-0.40%)
Aug 17, 2006 16.11 16.65 16.11 16.30 312,887 +0.15(+0.91%)
Aug 16, 2006 16.17 16.29 15.92 16.16 208,607 +0.06(+0.40%)
Aug 15, 2006 15.49 16.16 15.38 16.09 385,311 +0.88(+5.81%)
Aug 14, 2006 15.38 15.65 15.11 15.21 178,498 +0.07(+0.49%)
Aug 11, 2006 15.45 15.45 14.92 15.13 183,825 -0.39(-2.49%)
Aug 10, 2006 15.08 15.58 14.79 15.52 287,389 +0.32(+2.12%)
Aug 09, 2006 15.27 15.74 15.16 15.20 375,437 +0.15(+0.98%)
Aug 08, 2006 15.53 15.61 15.02 15.05 231,158 -0.45(-2.91%)
Aug 07, 2006 15.74 15.74 15.32 15.50 353,925 -0.24(-1.52%)
Aug 04, 2006 15.53 15.99 15.48 15.74 671,543 +0.37(+2.40%)
Aug 03, 2006 15.14 15.53 15.02 15.37 416,637 +0.23(+1.52%)
Aug 02, 2006 14.56 15.21 14.56 15.14 483,717 +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.