Tetra Tech Inc (NQ: TTEK )

183.94 USD -3.96 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.57 25.72 25.43 25.64 262,064 +0.18(+0.71%)
Jun 29, 2015 25.84 26.01 25.38 25.46 454,309 -0.57(-2.19%)
Jun 26, 2015 25.80 26.11 25.71 26.03 833,042 +0.20(+0.77%)
Jun 25, 2015 26.12 26.12 25.64 25.83 267,469 -0.27(-1.03%)
Jun 24, 2015 26.28 26.35 25.94 26.10 401,658 -0.19(-0.72%)
Jun 23, 2015 26.01 26.31 25.92 26.29 295,641 +0.27(+1.04%)
Jun 22, 2015 26.06 26.26 25.91 26.02 360,862 +0.20(+0.77%)
Jun 19, 2015 25.45 25.89 25.18 25.82 2,394,440 +0.42(+1.65%)
Jun 18, 2015 25.11 25.52 25.00 25.40 338,160 +0.32(+1.28%)
Jun 17, 2015 25.31 25.31 24.99 25.08 324,926 -0.18(-0.71%)
Jun 16, 2015 25.21 25.35 25.01 25.26 312,569 -0.09(-0.36%)
Jun 15, 2015 25.64 25.64 24.99 25.35 588,804 -0.53(-2.05%)
Jun 12, 2015 25.89 26.00 25.81 25.88 192,108 -0.14(-0.54%)
Jun 11, 2015 26.14 26.18 25.82 26.02 314,934 -0.18(-0.69%)
Jun 10, 2015 25.85 26.23 25.83 26.20 374,907 +0.51(+1.99%)
Jun 09, 2015 25.55 25.92 25.38 25.69 227,100 +0.18(+0.71%)
Jun 08, 2015 25.81 25.81 25.42 25.51 268,195 -0.36(-1.39%)
Jun 05, 2015 25.78 25.92 25.46 25.87 322,561 +0.03(+0.12%)
Jun 04, 2015 26.15 26.18 25.66 25.84 340,998 -0.39(-1.49%)
Jun 03, 2015 26.07 26.30 26.04 26.23 288,635 +0.20(+0.77%)
Jun 02, 2015 26.07 26.32 26.07 26.03 225,869 -0.13(-0.50%)
Jun 01, 2015 26.20 26.39 25.99 26.16 277,812 +0.00(+0.00%)
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%)
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.