Tetra Tech Inc (NQ: TTEK )

133.76 USD +2.00 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.80 49.65 48.70 49.25 316,387 +0.70(+1.44%)
Oct 30, 2017 49.60 49.90 48.40 48.55 308,989 -1.45(-2.90%)
Oct 27, 2017 49.80 50.00 49.30 50.00 188,125 +0.15(+0.30%)
Oct 26, 2017 49.80 49.95 49.45 49.85 215,811 +0.25(+0.50%)
Oct 25, 2017 49.75 49.75 48.80 49.60 278,164 -0.05(-0.10%)
Oct 24, 2017 48.45 50.00 48.45 49.65 390,917 +1.40(+2.90%)
Oct 23, 2017 48.50 48.60 48.05 48.25 178,196 -0.25(-0.52%)
Oct 20, 2017 49.10 49.10 48.35 48.50 244,305 -0.25(-0.51%)
Oct 19, 2017 47.55 48.75 47.35 48.75 273,377 +1.10(+2.31%)
Oct 18, 2017 48.15 48.20 47.60 47.65 238,777 -0.25(-0.52%)
Oct 17, 2017 47.90 48.23 47.65 47.90 175,401 +0.15(+0.31%)
Oct 16, 2017 47.85 47.95 47.50 47.75 246,945 +0.00(+0.00%)
Oct 13, 2017 48.10 48.20 47.40 47.75 230,508 -0.15(-0.31%)
Oct 12, 2017 48.35 48.80 47.85 47.90 267,774 -0.30(-0.62%)
Oct 11, 2017 48.05 48.50 48.05 48.20 297,281 -0.10(-0.21%)
Oct 10, 2017 48.40 48.55 48.15 48.30 200,894 +0.20(+0.42%)
Oct 09, 2017 48.10 48.40 47.70 48.10 155,675 +0.00(+0.00%)
Oct 06, 2017 47.90 48.25 47.75 48.10 250,340 +0.20(+0.42%)
Oct 05, 2017 47.85 48.30 47.47 47.90 419,303 +0.25(+0.52%)
Oct 04, 2017 47.70 47.80 47.10 47.65 179,124 -0.10(-0.21%)
Oct 03, 2017 47.35 47.85 46.95 47.75 285,404 +0.60(+1.27%)
Oct 02, 2017 46.55 47.20 46.05 47.15 277,216 +0.60(+1.29%)
Sep 29, 2017 46.30 46.65 45.85 46.55 374,417 +0.35(+0.76%)
Sep 28, 2017 46.05 46.25 45.75 46.20 221,493 +0.15(+0.33%)
Sep 27, 2017 45.45 46.25 45.10 46.05 264,875 +0.80(+1.77%)
Sep 26, 2017 44.60 45.40 44.55 45.25 207,467 +0.75(+1.69%)
Sep 25, 2017 44.15 44.65 44.15 44.50 306,898 +0.35(+0.79%)
Sep 22, 2017 43.50 44.25 43.50 44.15 283,622 +0.75(+1.73%)
Sep 21, 2017 43.85 43.95 43.38 43.40 234,923 -0.40(-0.91%)
Sep 20, 2017 43.15 44.03 43.10 43.80 394,533 +0.75(+1.74%)
Sep 19, 2017 43.35 43.35 42.85 43.05 182,238 -0.15(-0.35%)
Sep 18, 2017 43.50 43.55 43.00 43.20 322,366 +0.25(+0.58%)
Sep 15, 2017 42.70 43.55 42.65 42.95 660,257 +0.05(+0.12%)
Sep 14, 2017 43.20 43.60 42.70 42.90 204,814 -0.55(-1.27%)
Sep 13, 2017 43.00 43.45 42.80 43.45 406,932 +0.40(+0.93%)
Sep 12, 2017 43.90 43.90 42.85 43.05 382,330 -0.90(-2.05%)
Sep 11, 2017 43.75 44.41 43.75 43.95 221,678 +0.45(+1.03%)
Sep 08, 2017 43.25 43.75 43.10 43.50 307,383 +0.25(+0.58%)
Sep 07, 2017 43.70 43.95 43.25 43.25 244,001 -0.30(-0.69%)
Sep 06, 2017 43.10 43.85 42.80 43.55 295,207 +0.70(+1.63%)
Sep 05, 2017 43.20 43.70 42.70 42.85 279,342 -0.50(-1.15%)
Sep 01, 2017 42.60 44.05 42.10 43.35 527,837 +0.75(+1.76%)
Aug 31, 2017 40.90 43.00 40.80 42.60 532,662 +1.80(+4.41%)
Aug 30, 2017 41.20 41.40 40.70 40.80 289,978 -0.40(-0.97%)
Aug 29, 2017 40.90 41.40 40.90 41.20 504,719 +0.05(+0.12%)
Aug 28, 2017 40.75 41.20 40.60 41.15 287,904 +0.60(+1.48%)
Aug 25, 2017 40.25 40.80 40.10 40.55 277,668 +0.10(+0.25%)
Aug 24, 2017 40.40 40.75 40.25 40.45 188,946 +0.15(+0.37%)
Aug 23, 2017 40.65 40.90 40.25 40.30 233,170 -0.50(-1.23%)
Aug 22, 2017 40.50 40.90 40.35 40.80 260,357 +0.38(+0.93%)
Aug 21, 2017 40.45 40.85 40.30 40.42 202,903 -0.03(-0.06%)
Aug 18, 2017 39.95 40.80 39.95 40.45 317,283 +0.20(+0.50%)
Aug 17, 2017 40.85 41.35 40.20 40.25 437,578 -0.75(-1.83%)
Aug 16, 2017 41.30 41.65 40.95 41.00 194,090 -0.30(-0.73%)
Aug 15, 2017 41.65 42.30 41.25 41.30 302,286 -0.40(-0.96%)
Aug 14, 2017 42.45 42.75 41.70 41.70 258,288 -0.10(-0.24%)
Aug 11, 2017 40.90 42.05 40.85 41.80 351,335 +1.00(+2.45%)
Aug 10, 2017 41.70 41.90 40.70 40.80 454,154 -1.25(-2.97%)
Aug 09, 2017 42.60 42.80 41.75 42.05 320,833 -0.90(-2.10%)
Aug 08, 2017 42.15 43.17 41.85 42.95 347,254 +0.65(+1.54%)
Aug 07, 2017 41.40 42.75 41.30 42.30 435,482 +0.90(+2.17%)
Aug 04, 2017 42.55 42.70 40.80 41.40 608,860 -1.05(-2.47%)
Aug 03, 2017 44.00 44.05 40.40 42.45 1,100,514 -3.85(-8.32%)
Aug 02, 2017 48.00 48.00 46.10 46.30 300,850 -1.65(-3.44%)
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.