Tetra Tech Inc (NQ: TTEK )

152.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.15 26.42 25.85 26.16 442,509 +0.03(+0.11%)
May 28, 2015 25.97 26.32 25.75 26.13 219,162 -0.03(-0.11%)
May 27, 2015 25.91 26.22 25.67 26.16 260,899 +0.28(+1.08%)
May 26, 2015 26.14 26.19 25.61 25.88 297,789 -0.29(-1.11%)
May 22, 2015 26.46 26.17 26.17 26.17 169,100 -0.40(-1.51%)
May 21, 2015 26.43 26.80 26.43 26.57 292,003 +0.15(+0.57%)
May 20, 2015 26.48 26.51 26.14 26.42 236,258 +0.02(+0.08%)
May 19, 2015 26.39 26.41 26.04 26.40 197,949 -0.05(-0.19%)
May 18, 2015 26.26 26.59 26.15 26.45 248,499 +0.20(+0.76%)
May 15, 2015 26.56 26.69 26.24 26.25 267,999 -0.26(-0.98%)
May 14, 2015 26.60 26.66 26.40 26.51 334,408 +0.15(+0.57%)
May 13, 2015 26.14 26.50 26.10 26.36 315,527 +0.20(+0.76%)
May 12, 2015 26.04 26.26 25.80 26.16 201,803 -0.15(-0.57%)
May 11, 2015 26.36 26.56 26.28 26.31 174,525 -0.07(-0.27%)
May 08, 2015 26.49 26.67 26.35 26.38 304,919 +0.03(+0.11%)
May 07, 2015 26.33 26.54 26.08 26.35 279,939 +0.00(+0.00%)
May 06, 2015 26.42 26.42 26.06 26.35 372,172 -0.03(-0.11%)
May 05, 2015 26.75 26.92 26.25 26.38 442,324 -0.34(-1.27%)
May 04, 2015 26.71 27.11 26.50 26.72 793,051 -0.09(-0.34%)
May 01, 2015 27.15 27.21 26.08 26.81 1,103,397 -0.30(-1.11%)
Apr 30, 2015 25.32 27.47 25.20 27.11 2,197,348 +2.78(+11.43%)
Apr 29, 2015 24.80 25.48 24.25 24.33 611,185 -0.67(-2.68%)
Apr 28, 2015 25.06 25.14 24.87 25.00 473,735 -0.09(-0.36%)
Apr 27, 2015 25.16 25.35 24.97 25.09 308,402 -0.05(-0.20%)
Apr 24, 2015 25.05 25.16 24.76 25.14 402,551 +0.09(+0.36%)
Apr 23, 2015 24.98 25.25 24.90 25.05 290,469 +0.07(+0.28%)
Apr 22, 2015 25.00 25.15 24.88 24.98 386,192 -0.01(-0.04%)
Apr 21, 2015 25.02 25.15 24.85 24.99 364,614 +0.04(+0.16%)
Apr 20, 2015 24.87 25.03 24.79 24.95 335,399 +0.22(+0.89%)
Apr 17, 2015 24.80 24.92 24.52 24.73 545,452 -0.27(-1.08%)
Apr 16, 2015 24.61 25.30 24.50 25.00 524,070 +0.39(+1.58%)
Apr 15, 2015 24.48 24.63 24.28 24.61 527,539 +0.25(+1.03%)
Apr 14, 2015 24.23 24.46 24.17 24.36 613,377 +0.09(+0.37%)
Apr 13, 2015 24.23 24.42 24.09 24.27 270,733 -0.02(-0.08%)
Apr 10, 2015 24.33 24.39 24.11 24.29 210,990 +0.06(+0.25%)
Apr 09, 2015 24.32 24.40 23.95 24.23 307,449 -0.08(-0.33%)
Apr 08, 2015 24.35 24.45 24.13 24.31 418,701 +0.02(+0.08%)
Apr 07, 2015 24.35 24.55 24.21 24.29 293,431 -0.04(-0.16%)
Apr 06, 2015 24.01 24.44 24.00 24.33 317,224 +0.24(+1.00%)
Apr 02, 2015 24.03 24.09 24.09 24.09 329,200 +0.09(+0.37%)
Apr 01, 2015 24.00 24.09 23.87 24.00 396,270 -0.02(-0.08%)
Mar 31, 2015 24.06 24.55 23.96 24.02 489,398 -0.13(-0.54%)
Mar 30, 2015 24.27 24.27 24.10 24.15 571,612 +0.10(+0.42%)
Mar 27, 2015 24.22 24.22 23.96 24.05 235,057 -0.14(-0.58%)
Mar 26, 2015 24.24 24.49 24.14 24.19 276,494 -0.14(-0.58%)
Mar 25, 2015 24.85 24.99 24.33 24.33 587,436 -0.51(-2.05%)
Mar 24, 2015 24.80 24.94 24.60 24.84 340,889 +0.06(+0.24%)
Mar 23, 2015 24.61 24.98 24.50 24.78 236,305 +0.10(+0.41%)
Mar 20, 2015 24.62 24.70 24.47 24.68 671,295 +0.21(+0.86%)
Mar 19, 2015 24.64 25.06 24.30 24.47 380,261 -0.32(-1.29%)
Mar 18, 2015 24.57 24.92 24.42 24.79 286,365 +0.13(+0.53%)
Mar 17, 2015 24.39 24.73 24.38 24.66 355,873 +0.12(+0.49%)
Mar 16, 2015 24.52 24.60 24.33 24.54 309,980 +0.05(+0.20%)
Mar 13, 2015 24.92 24.94 24.35 24.49 282,862 -0.46(-1.84%)
Mar 12, 2015 24.77 24.97 24.56 24.95 256,582 +0.34(+1.38%)
Mar 11, 2015 24.88 24.88 24.25 24.61 367,230 -0.17(-0.69%)
Mar 10, 2015 25.10 25.23 24.69 24.78 299,222 -0.58(-2.29%)
Mar 09, 2015 25.35 25.37 25.04 25.36 406,323 +0.07(+0.28%)
Mar 06, 2015 25.69 25.87 25.23 25.29 560,116 -0.52(-2.01%)
Mar 05, 2015 25.52 25.81 25.40 25.81 496,937 +0.29(+1.14%)
Mar 04, 2015 25.46 25.60 25.14 25.52 373,678 -0.08(-0.31%)
Mar 03, 2015 25.60 25.66 25.44 25.60 601,571 -0.04(-0.16%)
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.