Skip to main content

Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.288 4.430 4.252 4.372 3,533,241 +0.05(+1.19%)
Mar 30, 2010 4.347 4.391 4.275 4.320 9,000,019 -0.02(-0.35%)
Mar 29, 2010 4.398 4.453 4.307 4.335 3,426,209 -0.02(-0.44%)
Mar 26, 2010 4.311 4.389 4.271 4.354 2,497,799 +0.05(+1.15%)
Mar 25, 2010 4.396 4.447 4.299 4.305 3,323,604 -0.07(-1.69%)
Mar 24, 2010 4.387 4.434 4.328 4.379 3,373,642 -0.01(-0.30%)
Mar 23, 2010 4.341 4.743 4.326 4.392 5,769,111 +0.10(+2.30%)
Mar 22, 2010 4.129 4.358 4.129 4.294 4,224,128 +0.15(+3.52%)
Mar 19, 2010 4.159 4.172 4.068 4.148 5,626,108 +0.21(+5.35%)
Mar 18, 2010 3.948 3.979 3.916 3.937 1,713,320 -0.00(-0.10%)
Mar 17, 2010 3.947 3.975 3.916 3.941 2,536,005 +0.00(+0.00%)
Mar 16, 2010 3.952 3.971 3.928 3.941 1,085,068 -0.01(-0.19%)
Mar 15, 2010 3.920 3.984 3.920 3.948 1,793,215 -0.01(-0.34%)
Mar 12, 2010 4.030 4.030 3.920 3.962 2,216,231 -0.04(-1.04%)
Mar 11, 2010 3.977 4.007 3.950 4.003 2,040,046 +0.02(+0.38%)
Mar 10, 2010 3.958 4.024 3.916 3.988 1,443,374 +0.05(+1.25%)
Mar 09, 2010 3.956 3.992 3.914 3.939 3,366,542 -0.04(-0.95%)
Mar 08, 2010 4.017 4.043 3.967 3.977 2,547,405 -0.03(-0.71%)
Mar 05, 2010 3.947 4.038 3.941 4.005 2,160,380 +0.07(+1.78%)
Mar 04, 2010 3.952 3.973 3.918 3.935 1,461,894 -0.02(-0.53%)
Mar 03, 2010 3.990 4.009 3.918 3.956 2,134,503 -0.02(-0.38%)
Mar 02, 2010 3.848 3.975 3.838 3.971 3,575,415 +0.12(+3.21%)
Mar 01, 2010 3.901 4.002 3.823 3.848 4,304,439 -0.12(-3.06%)
Feb 26, 2010 4.030 4.030 3.941 3.969 1,557,663 -0.05(-1.13%)
Feb 25, 2010 3.962 4.022 3.928 4.015 1,442,594 +0.01(+0.24%)
Feb 24, 2010 4.053 4.053 3.984 4.005 2,119,445 -0.03(-0.85%)
Feb 23, 2010 4.110 4.110 4.005 4.040 1,910,825 -0.04(-0.93%)
Feb 22, 2010 4.174 4.180 4.062 4.077 2,145,549 -0.09(-2.23%)
Feb 19, 2010 4.134 4.195 4.085 4.170 1,872,572 +0.03(+0.83%)
Feb 18, 2010 4.070 4.142 4.062 4.136 2,026,390 +0.07(+1.63%)
Feb 17, 2010 4.096 4.106 4.019 4.070 1,980,642 -0.02(-0.60%)
Feb 16, 2010 4.053 4.106 4.019 4.095 1,936,255 +0.08(+1.98%)
Feb 12, 2010 4.009 4.015 4.015 4.015 1,808,816 -0.02(-0.56%)
Feb 11, 2010 3.941 4.056 3.933 4.038 2,579,576 +0.07(+1.82%)
Feb 10, 2010 3.937 4.000 3.909 3.966 2,334,484 +0.01(+0.24%)
Feb 09, 2010 3.914 3.994 3.855 3.956 3,509,013 +0.11(+2.76%)
Feb 08, 2010 3.939 3.945 3.850 3.850 2,642,146 -0.09(-2.41%)
Feb 05, 2010 3.979 4.002 3.874 3.945 3,046,126 -0.01(-0.34%)
Feb 04, 2010 3.992 4.037 3.954 3.958 4,775,116 -0.07(-1.79%)
Feb 03, 2010 4.083 4.119 4.000 4.030 2,881,451 -0.06(-1.44%)
Feb 02, 2010 4.161 4.206 4.079 4.089 3,137,494 -0.07(-1.73%)
Feb 01, 2010 4.292 4.305 4.117 4.161 7,254,822 -0.13(-3.14%)
Jan 29, 2010 4.041 4.317 3.992 4.296 15,772,501 +0.36(+9.11%)
Jan 28, 2010 3.806 4.077 3.702 3.937 34,014,336 -0.82(-17.23%)
Jan 27, 2010 4.681 4.785 4.639 4.757 2,463,647 +0.07(+1.42%)
Jan 26, 2010 4.732 4.768 4.671 4.690 2,306,308 -0.07(-1.44%)
Jan 25, 2010 4.861 4.914 4.723 4.759 1,752,037 -0.08(-1.72%)
Jan 22, 2010 4.916 4.981 4.829 4.842 1,575,430 -0.07(-1.39%)
Jan 21, 2010 5.009 5.085 4.880 4.910 1,383,196 -0.13(-2.52%)
Jan 20, 2010 5.123 5.123 4.914 5.038 2,331,391 -0.14(-2.68%)
Jan 19, 2010 5.235 5.235 5.034 5.176 1,595,747 +0.10(+1.91%)
Jan 15, 2010 5.180 5.079 5.079 5.079 1,650,175 -0.08(-1.51%)
Jan 14, 2010 5.148 5.178 5.096 5.157 1,268,621 -0.02(-0.29%)
Jan 13, 2010 5.170 5.208 5.121 5.172 989,388 +0.01(+0.11%)
Jan 12, 2010 5.125 5.193 5.102 5.167 1,354,593 -0.01(-0.22%)
Jan 11, 2010 5.197 5.199 5.161 5.178 931,197 -0.01(-0.15%)
Jan 08, 2010 5.155 5.191 5.096 5.186 1,041,328 -0.00(-0.04%)
Jan 07, 2010 5.155 5.189 5.075 5.187 2,201,643 +0.03(+0.63%)
Jan 06, 2010 5.186 5.209 5.121 5.155 2,091,933 -0.05(-1.02%)
Jan 05, 2010 5.326 5.347 5.178 5.208 1,597,539 -0.06(-1.08%)
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.