Tetra Tech Inc (NQ: TTEK )

189.90 USD +5.47 (+2.97%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 49.80 50.35 49.10 49.70 338,132 +0.15(+0.30%)
Jan 30, 2018 49.95 50.40 49.35 49.55 196,511 -0.90(-1.78%)
Jan 29, 2018 50.00 50.75 50.00 50.45 234,368 +0.25(+0.50%)
Jan 26, 2018 49.90 50.20 49.70 50.20 164,013 +0.50(+1.01%)
Jan 25, 2018 49.85 49.90 49.00 49.70 153,809 +0.10(+0.20%)
Jan 24, 2018 50.00 50.90 49.35 49.60 231,641 -0.25(-0.50%)
Jan 23, 2018 49.75 49.95 49.20 49.85 149,190 -0.10(-0.20%)
Jan 22, 2018 49.80 49.95 48.68 49.95 177,641 +0.10(+0.20%)
Jan 19, 2018 49.20 49.95 49.10 49.85 192,195 +0.55(+1.12%)
Jan 18, 2018 49.80 49.95 49.20 49.30 169,950 -0.55(-1.10%)
Jan 17, 2018 49.55 50.17 48.41 49.85 230,644 +0.50(+1.01%)
Jan 16, 2018 49.20 50.45 49.10 49.35 207,005 +0.15(+0.30%)
Jan 12, 2018 49.20 49.20 49.20 0 +0.30(+0.61%)
Jan 11, 2018 48.15 49.10 48.05 48.90 236,417 +0.85(+1.77%)
Jan 10, 2018 48.05 48.20 47.50 48.05 146,972 -0.05(-0.10%)
Jan 09, 2018 48.55 48.55 48.05 48.10 110,333 -0.40(-0.82%)
Jan 08, 2018 48.35 48.85 48.00 48.50 191,730 -0.05(-0.10%)
Jan 05, 2018 48.75 48.75 48.15 48.55 264,873 -0.15(-0.31%)
Jan 04, 2018 48.55 48.95 48.25 48.70 161,625 +0.55(+1.14%)
Jan 03, 2018 48.45 48.55 47.95 48.15 242,339 -0.10(-0.21%)
Jan 02, 2018 48.30 48.65 48.10 48.25 278,623 +0.10(+0.21%)
Dec 29, 2017 48.15 48.15 48.15 0 -0.30(-0.62%)
Dec 28, 2017 48.65 48.70 48.05 48.45 117,482 +0.10(+0.21%)
Dec 27, 2017 48.55 48.65 48.10 48.35 187,292 +0.00(+0.00%)
Dec 26, 2017 48.65 48.95 48.35 48.35 92,707 -0.15(-0.31%)
Dec 22, 2017 48.50 49.03 48.25 48.50 216,462 +0.00(+0.00%)
Dec 21, 2017 48.25 49.10 47.95 48.50 227,292 +0.55(+1.15%)
Dec 20, 2017 47.65 48.35 47.10 47.95 298,419 +0.50(+1.05%)
Dec 19, 2017 48.70 48.80 47.40 47.45 376,220 -1.35(-2.77%)
Dec 18, 2017 48.05 49.10 47.80 48.80 203,031 +1.30(+2.74%)
Dec 15, 2017 47.20 48.35 47.20 47.50 1,489,625 +0.45(+0.96%)
Dec 14, 2017 47.80 47.90 46.80 47.05 250,159 -0.85(-1.77%)
Dec 13, 2017 48.05 48.75 47.80 47.90 217,853 -0.05(-0.10%)
Dec 12, 2017 48.15 48.35 47.67 47.95 197,842 -0.10(-0.21%)
Dec 11, 2017 48.40 48.50 47.75 48.05 285,765 -0.30(-0.62%)
Dec 08, 2017 48.45 48.70 48.00 48.35 214,260 +0.07(+0.16%)
Dec 07, 2017 48.55 48.85 48.20 48.28 230,648 -0.32(-0.67%)
Dec 06, 2017 48.85 49.20 48.40 48.60 163,865 -0.30(-0.61%)
Dec 05, 2017 49.65 49.65 48.75 48.90 172,810 -0.55(-1.11%)
Dec 04, 2017 49.85 49.85 49.40 49.45 209,355 +0.05(+0.10%)
Dec 01, 2017 50.35 47.70 49.40 372,608 -0.60(-1.20%)
Nov 30, 2017 50.35 50.40 49.70 50.00 261,113 -0.15(-0.30%)
Nov 29, 2017 50.00 50.90 49.70 50.15 238,206 -0.10(-0.20%)
Nov 28, 2017 48.75 50.35 48.45 50.25 220,774 +1.70(+3.50%)
Nov 27, 2017 50.65 50.65 48.50 48.55 407,363 -2.15(-4.24%)
Nov 24, 2017 49.65 50.75 49.50 50.70 157,545 +1.05(+2.11%)
Nov 22, 2017 49.95 50.15 49.35 49.65 133,844 -0.35(-0.70%)
Nov 21, 2017 48.85 50.10 48.35 50.00 342,979 +1.45(+2.99%)
Nov 20, 2017 48.00 48.60 47.30 48.55 223,693 +0.60(+1.25%)
Nov 17, 2017 47.40 48.05 47.30 47.95 239,111 +0.20(+0.42%)
Nov 16, 2017 47.40 48.95 47.25 47.75 214,699 +0.50(+1.06%)
Nov 15, 2017 47.65 47.95 47.25 47.25 219,608 -0.80(-1.66%)
Nov 14, 2017 48.85 49.00 47.65 48.05 292,355 -1.15(-2.34%)
Nov 13, 2017 48.45 49.35 48.20 49.20 301,230 +0.70(+1.44%)
Nov 10, 2017 47.40 48.65 47.22 48.50 489,623 +0.95(+2.00%)
Nov 09, 2017 49.00 50.15 47.00 47.55 429,614 -1.00(-2.06%)
Nov 08, 2017 48.55 48.85 48.25 48.55 223,078 -0.15(-0.31%)
Nov 07, 2017 48.55 49.15 48.40 48.70 259,361 +0.20(+0.41%)
Nov 06, 2017 48.70 48.85 48.45 48.50 222,439 -0.10(-0.21%)
Nov 03, 2017 49.00 49.05 48.30 48.60 230,423 -0.35(-0.72%)
Nov 02, 2017 48.65 49.00 48.47 48.95 251,061 +0.10(+0.20%)
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.