Skip to main content

Tetra Tech Inc (NQ: TTEK )

184.04 -0.59 (-0.32%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.96 27.38 26.75 27.22 635,140 +0.53(+1.97%)
Jan 30, 2014 26.01 27.01 25.37 26.69 700,536 +1.08(+4.21%)
Jan 29, 2014 26.38 26.50 25.60 25.62 448,211 -0.90(-3.41%)
Jan 28, 2014 26.45 26.71 26.35 26.52 482,453 +0.03(+0.10%)
Jan 27, 2014 27.05 27.26 26.40 26.49 643,200 -0.58(-2.15%)
Jan 24, 2014 27.28 27.49 26.98 27.07 510,245 -0.48(-1.74%)
Jan 23, 2014 27.66 27.66 27.46 27.55 527,146 -0.19(-0.70%)
Jan 22, 2014 27.67 27.76 27.57 27.75 293,857 -0.06(-0.20%)
Jan 21, 2014 27.32 27.80 27.32 27.80 578,976 +0.21(+0.77%)
Jan 17, 2014 27.67 27.59 27.59 27.59 705,654 -0.01(-0.03%)
Jan 16, 2014 27.66 27.67 27.12 27.60 437,150 +0.81(+3.03%)
Jan 15, 2014 26.47 26.83 26.49 26.79 236,689 +0.31(+1.18%)
Jan 14, 2014 26.26 26.52 26.25 26.47 180,915 +0.21(+0.81%)
Jan 13, 2014 26.36 26.45 26.21 26.26 361,196 -0.08(-0.32%)
Jan 10, 2014 26.26 26.45 25.94 26.34 205,573 +0.15(+0.56%)
Jan 09, 2014 26.29 26.35 25.98 26.20 222,705 +0.07(+0.28%)
Jan 08, 2014 26.18 26.34 26.02 26.12 269,616 -0.06(-0.21%)
Jan 07, 2014 26.06 26.40 25.87 26.18 408,508 +0.30(+1.18%)
Jan 06, 2014 25.68 26.05 25.64 25.87 508,183 +0.39(+1.52%)
Jan 03, 2014 25.37 25.60 25.25 25.49 202,008 +0.11(+0.44%)
Jan 02, 2014 25.74 25.75 25.26 25.38 389,963 -0.43(-1.68%)
Dec 31, 2013 25.76 25.81 25.81 25.81 249,239 +0.05(+0.18%)
Dec 30, 2013 25.90 25.90 25.62 25.76 168,017 -0.15(-0.57%)
Dec 27, 2013 25.81 25.95 25.61 25.91 238,946 +0.21(+0.83%)
Dec 26, 2013 25.74 25.98 25.64 25.70 163,783 -0.06(-0.22%)
Dec 24, 2013 25.90 26.01 25.68 25.75 134,617 -0.04(-0.14%)
Dec 23, 2013 25.62 25.98 25.50 25.79 314,830 +0.26(+1.01%)
Dec 20, 2013 25.23 25.89 25.08 25.53 1,319,173 +0.44(+1.76%)
Dec 19, 2013 24.93 25.19 24.78 25.09 376,913 +0.08(+0.33%)
Dec 18, 2013 24.86 25.02 24.48 25.01 837,622 +0.13(+0.52%)
Dec 17, 2013 25.36 25.36 24.74 24.88 744,070 -0.45(-1.78%)
Dec 16, 2013 25.04 25.42 24.99 25.33 309,717 +0.38(+1.52%)
Dec 13, 2013 25.37 25.76 24.83 24.95 408,469 -0.33(-1.30%)
Dec 12, 2013 25.28 25.56 25.20 25.28 367,824 +0.09(+0.35%)
Dec 11, 2013 25.30 25.33 24.73 25.19 429,536 -0.02(-0.07%)
Dec 10, 2013 25.34 25.51 25.08 25.21 314,555 -0.21(-0.83%)
Dec 09, 2013 25.85 25.85 25.12 25.42 425,227 -0.31(-1.22%)
Dec 06, 2013 25.88 26.11 25.61 25.74 0 +0.17(+0.65%)
Dec 05, 2013 25.14 25.61 24.91 25.57 0 +0.49(+1.95%)
Dec 04, 2013 25.74 25.79 25.06 25.08 0 -0.69(-2.68%)
Dec 03, 2013 25.72 25.92 25.54 25.77 761,964 -0.05(-0.18%)
Dec 02, 2013 26.36 26.47 25.62 25.82 545,690 -0.55(-2.10%)
Nov 29, 2013 26.61 26.75 26.15 26.37 0 -0.08(-0.31%)
Nov 27, 2013 26.48 26.69 26.29 26.45 0 +0.07(+0.28%)
Nov 26, 2013 26.36 26.66 26.16 26.38 0 +0.08(+0.32%)
Nov 25, 2013 26.34 26.48 26.10 26.30 277,433 -0.06(-0.25%)
Nov 22, 2013 26.25 26.43 25.99 26.36 0 +0.07(+0.28%)
Nov 21, 2013 26.26 26.47 25.99 26.29 284,214 +0.19(+0.74%)
Nov 20, 2013 26.33 26.52 25.96 26.09 0 -0.20(-0.77%)
Nov 19, 2013 26.42 26.57 26.14 26.30 469,515 -0.18(-0.66%)
Nov 18, 2013 26.70 27.06 26.35 26.47 0 -0.16(-0.59%)
Nov 15, 2013 27.67 27.67 26.30 26.63 0 +0.18(+0.66%)
Nov 14, 2013 25.12 26.64 24.99 26.45 1,508,644 +2.16(+8.88%)
Nov 13, 2013 24.26 24.42 24.13 24.30 0 -0.07(-0.30%)
Nov 12, 2013 24.32 24.45 24.10 24.37 0 +0.04(+0.15%)
Nov 11, 2013 24.43 24.43 24.23 24.33 0 -0.06(-0.26%)
Nov 08, 2013 24.09 24.44 23.95 24.40 0 +0.29(+1.19%)
Nov 07, 2013 24.44 24.50 24.08 24.11 354,584 -0.27(-1.10%)
Nov 06, 2013 24.65 24.66 24.12 24.38 328,952 -0.20(-0.83%)
Nov 05, 2013 24.56 24.70 24.47 24.58 229,313 -0.04(-0.15%)
Nov 04, 2013 24.41 24.70 24.28 24.62 351,721 +0.27(+1.10%)
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.