Tetra Tech Inc (NQ: TTEK )

162.08 USD -0.64 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.80 30.06 29.78 29.82 438,308 +0.06(+0.20%)
Mar 30, 2016 29.63 29.86 29.48 29.76 217,850 +0.21(+0.71%)
Mar 29, 2016 28.72 29.58 28.61 29.55 304,965 +0.79(+2.75%)
Mar 28, 2016 28.57 28.81 28.42 28.76 302,525 -0.06(-0.21%)
Mar 24, 2016 28.70 28.82 28.82 28.82 138,900 +0.00(+0.00%)
Mar 23, 2016 29.32 29.32 28.81 28.82 202,462 -0.51(-1.74%)
Mar 22, 2016 29.10 29.59 29.06 29.33 394,661 +0.13(+0.45%)
Mar 21, 2016 28.81 29.23 28.73 29.20 267,428 +0.20(+0.69%)
Mar 18, 2016 29.08 29.19 28.87 29.00 528,074 +0.11(+0.38%)
Mar 17, 2016 28.10 29.07 28.10 28.89 243,118 +0.68(+2.41%)
Mar 16, 2016 28.49 28.49 27.99 28.21 428,680 +0.03(+0.11%)
Mar 15, 2016 28.01 28.40 27.84 28.18 291,100 +0.09(+0.32%)
Mar 14, 2016 28.58 28.58 28.07 28.09 379,584 -0.58(-2.02%)
Mar 11, 2016 28.46 28.70 27.96 28.67 236,939 +0.54(+1.92%)
Mar 10, 2016 28.25 28.48 27.88 28.13 247,923 -0.12(-0.42%)
Mar 09, 2016 28.10 28.26 27.19 28.25 209,614 +0.25(+0.89%)
Mar 08, 2016 28.40 28.40 27.85 28.00 261,353 -0.44(-1.55%)
Mar 07, 2016 27.63 28.44 27.50 28.44 401,687 +0.63(+2.27%)
Mar 04, 2016 28.07 28.10 27.66 27.81 506,453 -0.27(-0.96%)
Mar 03, 2016 27.97 28.24 27.95 28.08 328,754 -0.02(-0.07%)
Mar 02, 2016 27.75 28.11 27.68 28.10 326,058 +0.25(+0.90%)
Mar 01, 2016 27.75 28.00 27.60 27.85 384,344 +0.32(+1.16%)
Feb 29, 2016 27.49 28.00 27.46 27.53 404,324 -0.02(-0.07%)
Feb 26, 2016 27.52 27.74 27.38 27.55 332,284 +0.18(+0.66%)
Feb 25, 2016 27.42 27.59 27.07 27.37 245,017 -0.07(-0.26%)
Feb 24, 2016 27.04 27.46 26.82 27.44 225,829 +0.16(+0.59%)
Feb 23, 2016 27.41 27.72 27.25 27.28 510,696 -0.16(-0.58%)
Feb 22, 2016 26.66 27.56 26.50 27.44 547,306 +1.02(+3.86%)
Feb 19, 2016 26.54 26.65 26.29 26.42 234,131 -0.24(-0.90%)
Feb 18, 2016 26.69 26.89 26.39 26.66 205,063 +0.00(+0.00%)
Feb 17, 2016 26.15 26.90 26.10 26.66 277,453 +0.56(+2.15%)
Feb 16, 2016 25.91 26.17 25.75 26.10 532,636 +0.37(+1.44%)
Feb 12, 2016 25.53 25.73 25.73 25.73 443,600 +0.43(+1.70%)
Feb 11, 2016 25.24 25.70 25.05 25.30 212,305 -0.41(-1.59%)
Feb 10, 2016 25.91 26.33 25.55 25.71 247,502 -0.09(-0.35%)
Feb 09, 2016 25.55 26.24 25.49 25.80 283,855 -0.12(-0.46%)
Feb 08, 2016 25.70 26.06 25.44 25.92 270,053 -0.08(-0.31%)
Feb 05, 2016 26.31 26.37 25.77 26.00 453,753 -0.33(-1.25%)
Feb 04, 2016 26.38 26.89 26.04 26.33 210,460 -0.02(-0.08%)
Feb 03, 2016 26.16 26.47 25.66 26.35 298,029 +0.46(+1.78%)
Feb 02, 2016 26.05 26.29 25.78 25.89 333,238 -0.47(-1.78%)
Feb 01, 2016 26.65 26.96 26.33 26.36 546,352 -0.13(-0.49%)
Jan 29, 2016 25.77 26.50 23.39 26.49 778,231 +0.76(+2.95%)
Jan 28, 2016 25.52 27.20 24.98 25.73 895,697 +1.82(+7.61%)
Jan 27, 2016 24.40 24.61 23.82 23.91 426,043 -0.54(-2.21%)
Jan 26, 2016 23.52 24.50 23.50 24.45 367,682 +1.11(+4.76%)
Jan 25, 2016 23.63 23.82 23.30 23.34 268,402 -0.36(-1.52%)
Jan 22, 2016 23.58 23.86 23.48 23.70 548,239 +0.49(+2.11%)
Jan 21, 2016 23.77 23.88 23.18 23.21 424,443 -0.49(-2.07%)
Jan 20, 2016 23.42 23.93 22.85 23.70 270,618 +0.01(+0.04%)
Jan 19, 2016 23.82 24.04 23.40 23.69 259,347 +0.01(+0.04%)
Jan 15, 2016 23.60 23.68 23.68 23.68 669,600 -0.53(-2.19%)
Jan 14, 2016 23.64 24.57 23.47 24.21 345,990 +0.65(+2.76%)
Jan 13, 2016 23.99 24.25 23.34 23.56 302,711 -0.37(-1.55%)
Jan 12, 2016 24.24 24.26 23.56 23.93 292,412 -0.02(-0.08%)
Jan 11, 2016 24.20 24.23 23.83 23.95 282,623 -0.11(-0.46%)
Jan 08, 2016 24.35 25.04 24.01 24.06 468,107 -0.40(-1.64%)
Jan 07, 2016 24.68 25.10 24.30 24.46 296,360 -0.58(-2.32%)
Jan 06, 2016 24.80 25.72 24.78 25.04 329,335 -0.20(-0.79%)
Jan 05, 2016 25.56 25.71 25.02 25.24 327,963 -0.36(-1.41%)
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.