Tetra Tech Inc (NQ: TTEK )

162.49 USD +0.66 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.20 55.54 54.90 54.95 338,055 -0.15(-0.27%)
May 30, 2018 53.70 55.25 53.70 55.10 412,457 +1.55(+2.89%)
May 29, 2018 53.70 53.95 53.05 53.55 266,543 -0.30(-0.56%)
May 25, 2018 53.85 53.85 53.85 0 -0.50(-0.92%)
May 24, 2018 53.65 54.40 53.30 54.35 239,070 +0.65(+1.21%)
May 23, 2018 53.45 53.90 53.25 53.70 133,940 +0.05(+0.09%)
May 22, 2018 54.00 54.45 53.65 53.65 169,396 -0.15(-0.28%)
May 21, 2018 53.45 53.95 53.20 53.80 255,883 +0.60(+1.13%)
May 18, 2018 53.05 53.35 52.75 53.20 426,430 +0.35(+0.66%)
May 17, 2018 52.45 53.10 52.35 52.85 181,096 +0.40(+0.76%)
May 16, 2018 52.30 52.70 52.15 52.45 283,827 +0.35(+0.67%)
May 15, 2018 52.40 52.50 51.95 52.10 212,868 -0.35(-0.67%)
May 14, 2018 52.80 53.35 52.33 52.45 609,670 -0.15(-0.29%)
May 11, 2018 53.10 53.35 52.25 52.60 189,698 -0.40(-0.75%)
May 10, 2018 52.75 53.25 52.40 53.00 216,173 +0.35(+0.66%)
May 09, 2018 52.50 52.95 52.10 52.65 214,663 +0.25(+0.48%)
May 08, 2018 50.50 52.45 50.35 52.40 442,376 +1.93(+3.81%)
May 07, 2018 50.05 50.65 49.51 50.47 201,576 +0.67(+1.36%)
May 04, 2018 48.75 50.08 48.10 49.80 224,583 +0.95(+1.94%)
May 03, 2018 48.85 49.80 46.30 48.85 427,083 +0.85(+1.77%)
May 02, 2018 47.65 48.20 47.15 48.00 350,736 +0.35(+0.73%)
May 01, 2018 48.30 48.30 46.50 47.65 549,089 -0.75(-1.55%)
Apr 30, 2018 50.60 50.75 48.40 48.40 343,484 -2.00(-3.97%)
Apr 27, 2018 50.95 50.95 50.05 50.40 115,712 -0.35(-0.69%)
Apr 26, 2018 51.05 51.05 50.45 50.75 125,052 -0.15(-0.29%)
Apr 25, 2018 51.25 52.00 50.50 50.90 276,220 -0.25(-0.49%)
Apr 24, 2018 51.80 52.15 50.70 51.15 161,719 -0.35(-0.68%)
Apr 23, 2018 51.45 52.05 51.25 51.50 157,087 +0.10(+0.19%)
Apr 20, 2018 51.85 52.10 51.35 51.40 151,205 -0.70(-1.34%)
Apr 19, 2018 52.25 52.55 52.05 52.10 126,122 -0.30(-0.57%)
Apr 18, 2018 52.45 52.70 52.25 52.40 184,989 +0.20(+0.38%)
Apr 17, 2018 52.00 52.35 51.80 52.20 265,981 +0.50(+0.97%)
Apr 16, 2018 51.30 51.80 51.05 51.70 171,023 +0.70(+1.37%)
Apr 13, 2018 51.20 51.25 50.50 51.00 237,418 +0.00(+0.00%)
Apr 12, 2018 50.65 51.15 50.40 51.00 315,613 +0.60(+1.19%)
Apr 11, 2018 50.00 50.40 49.60 50.40 291,129 +0.25(+0.50%)
Apr 10, 2018 49.70 50.35 49.50 50.15 120,356 +0.85(+1.72%)
Apr 09, 2018 49.40 49.95 49.05 49.30 336,256 +0.15(+0.31%)
Apr 06, 2018 49.80 50.18 48.90 49.15 170,907 -1.05(-2.09%)
Apr 05, 2018 50.00 50.25 49.60 50.20 128,063 +0.60(+1.21%)
Apr 04, 2018 48.85 49.80 47.90 49.60 252,135 +0.05(+0.10%)
Apr 03, 2018 48.75 49.60 48.40 49.55 216,939 +1.00(+2.06%)
Apr 02, 2018 49.15 49.50 48.05 48.55 221,649 -0.40(-0.82%)
Mar 29, 2018 48.95 48.95 48.95 0 +0.60(+1.24%)
Mar 28, 2018 48.35 48.60 47.95 48.35 223,370 +0.10(+0.21%)
Mar 27, 2018 49.40 49.40 48.00 48.25 282,944 -0.95(-1.93%)
Mar 26, 2018 49.05 49.25 47.95 49.20 227,076 +0.70(+1.44%)
Mar 23, 2018 49.95 50.05 48.50 48.50 207,280 -1.20(-2.41%)
Mar 22, 2018 50.75 51.20 49.70 49.70 298,077 -1.50(-2.93%)
Mar 21, 2018 51.45 51.70 51.10 51.20 196,177 -0.15(-0.29%)
Mar 20, 2018 51.30 51.80 50.90 51.35 168,436 +0.00(+0.00%)
Mar 19, 2018 50.95 51.40 50.60 51.35 198,838 +0.10(+0.20%)
Mar 16, 2018 50.90 51.50 50.70 51.25 623,515 +0.25(+0.49%)
Mar 15, 2018 51.50 51.50 50.60 51.00 246,059 -0.50(-0.97%)
Mar 14, 2018 51.95 51.95 50.90 51.50 238,763 -0.15(-0.29%)
Mar 13, 2018 52.00 52.30 51.55 51.65 387,338 -0.20(-0.39%)
Mar 12, 2018 52.45 52.90 51.80 51.85 173,783 -0.50(-0.96%)
Mar 09, 2018 51.45 52.47 50.75 52.35 176,663 +1.05(+2.05%)
Mar 08, 2018 51.05 51.30 50.70 51.30 156,424 +0.30(+0.59%)
Mar 07, 2018 51.10 51.00 292,258 +0.55(+1.09%)
Mar 06, 2018 49.90 50.58 49.25 50.45 209,891 +0.85(+1.71%)
Mar 05, 2018 49.15 49.90 48.75 49.60 280,326 +0.40(+0.81%)
Mar 02, 2018 48.60 49.35 48.30 49.20 163,153 +0.25(+0.51%)
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.