Tetra Tech Inc (NQ: TTEK )

188.76 USD -0.54 (-0.29%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.50 41.25 40.45 40.85 473,919 +0.40(+0.99%)
Mar 30, 2017 40.00 40.50 39.90 40.45 265,470 +0.55(+1.38%)
Mar 29, 2017 39.90 40.00 39.40 39.90 232,878 +0.00(+0.00%)
Mar 28, 2017 39.20 39.95 39.00 39.90 349,616 +0.55(+1.40%)
Mar 27, 2017 39.70 40.00 39.05 39.35 325,528 -0.70(-1.75%)
Mar 24, 2017 40.20 40.60 39.72 40.05 218,939 -0.10(-0.25%)
Mar 23, 2017 40.15 40.72 39.85 40.15 301,418 +0.05(+0.12%)
Mar 22, 2017 39.90 40.25 39.65 40.10 474,237 +0.20(+0.50%)
Mar 21, 2017 40.05 40.20 39.25 39.90 604,888 +0.15(+0.38%)
Mar 20, 2017 39.90 40.40 39.30 39.75 437,648 +0.15(+0.38%)
Mar 17, 2017 39.30 39.75 38.85 39.60 1,016,170 +0.20(+0.51%)
Mar 16, 2017 39.95 40.05 39.10 39.40 575,100 -0.50(-1.25%)
Mar 15, 2017 40.15 40.33 39.70 39.90 497,390 -0.20(-0.50%)
Mar 14, 2017 40.40 40.75 39.90 40.10 398,057 -0.65(-1.60%)
Mar 13, 2017 40.60 40.90 40.55 40.75 228,818 +0.15(+0.37%)
Mar 10, 2017 40.65 40.90 40.20 40.60 209,922 +0.25(+0.62%)
Mar 09, 2017 40.45 40.65 39.95 40.35 283,059 -0.15(-0.37%)
Mar 08, 2017 40.60 40.80 40.40 40.50 290,878 -0.05(-0.12%)
Mar 07, 2017 40.30 40.67 40.15 40.55 318,196 +0.15(+0.37%)
Mar 06, 2017 40.60 40.75 40.20 40.40 166,772 -0.35(-0.86%)
Mar 03, 2017 41.00 41.10 40.50 40.75 223,295 -0.10(-0.24%)
Mar 02, 2017 41.60 41.88 40.70 40.85 260,300 -0.60(-1.45%)
Mar 01, 2017 40.85 42.00 40.85 41.45 366,161 +1.20(+2.98%)
Feb 28, 2017 41.15 41.45 40.10 40.25 1,111,234 -1.15(-2.78%)
Feb 27, 2017 40.80 41.55 40.80 41.40 430,553 +0.50(+1.22%)
Feb 24, 2017 40.65 40.95 40.10 40.90 489,216 -0.20(-0.49%)
Feb 23, 2017 42.75 42.95 40.95 41.10 408,932 -1.65(-3.86%)
Feb 22, 2017 42.45 42.95 42.40 42.75 377,850 +0.30(+0.71%)
Feb 21, 2017 42.35 42.55 42.05 42.45 378,007 +0.10(+0.24%)
Feb 17, 2017 42.35 42.35 42.35 0 -0.15(-0.35%)
Feb 16, 2017 42.35 42.55 42.05 42.50 471,269 +0.25(+0.59%)
Feb 15, 2017 41.30 42.45 41.30 42.25 311,212 +0.70(+1.68%)
Feb 14, 2017 41.55 41.65 41.00 41.55 430,140 -0.15(-0.36%)
Feb 13, 2017 41.60 42.03 41.55 41.70 399,479 +0.25(+0.60%)
Feb 10, 2017 40.95 41.45 40.90 41.45 266,265 +0.55(+1.34%)
Feb 09, 2017 41.40 41.55 40.75 40.90 416,895 -0.50(-1.21%)
Feb 08, 2017 41.75 41.94 41.15 41.40 395,593 -0.35(-0.84%)
Feb 07, 2017 41.60 41.80 41.20 41.75 697,325 +0.30(+0.72%)
Feb 06, 2017 41.55 41.88 41.25 41.45 611,228 -0.35(-0.84%)
Feb 03, 2017 40.90 42.10 40.90 41.80 740,748 +1.45(+3.59%)
Feb 02, 2017 41.85 43.95 40.05 40.35 1,125,713 -2.20(-5.17%)
Feb 01, 2017 43.95 44.15 42.25 42.55 437,914 -1.15(-2.63%)
Jan 31, 2017 43.15 43.70 42.70 43.70 410,777 +0.45(+1.04%)
Jan 30, 2017 43.25 43.40 42.35 43.25 402,874 -0.25(-0.57%)
Jan 27, 2017 44.00 44.05 43.20 43.50 245,211 -0.35(-0.80%)
Jan 26, 2017 44.75 44.75 43.80 43.85 247,130 -0.50(-1.13%)
Jan 25, 2017 44.00 44.85 43.80 44.35 619,995 +1.15(+2.66%)
Jan 24, 2017 41.65 43.30 41.35 43.20 570,062 +1.65(+3.97%)
Jan 23, 2017 41.35 41.65 41.15 41.55 309,710 +0.10(+0.24%)
Jan 20, 2017 41.80 42.10 41.35 41.45 627,054 -0.25(-0.60%)
Jan 19, 2017 42.00 42.20 41.45 41.70 319,915 -0.20(-0.48%)
Jan 18, 2017 42.05 42.25 41.80 41.90 213,851 -0.20(-0.48%)
Jan 17, 2017 42.45 42.60 42.00 42.10 213,139 -0.50(-1.17%)
Jan 13, 2017 42.60 42.60 42.60 0 +0.70(+1.67%)
Jan 12, 2017 42.85 42.85 41.80 41.90 264,027 -1.10(-2.56%)
Jan 11, 2017 42.50 43.10 42.20 43.00 255,104 +0.55(+1.30%)
Jan 10, 2017 41.40 42.65 41.00 42.45 321,738 +1.00(+2.41%)
Jan 09, 2017 42.00 42.05 41.40 41.45 298,073 -0.70(-1.66%)
Jan 06, 2017 42.50 42.50 41.80 42.15 256,252 -0.35(-0.82%)
Jan 05, 2017 43.15 43.40 42.30 42.50 245,203 -0.75(-1.73%)
Jan 04, 2017 42.95 43.55 42.75 43.25 412,165 +0.50(+1.17%)
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.