Tetra Tech Inc (NQ: TTEK )

188.76 USD -0.54 (-0.29%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.03 30.52 28.76 29.40 600,020 -1.24(-4.05%)
Apr 28, 2016 31.29 31.74 30.56 30.64 441,364 -0.47(-1.51%)
Apr 27, 2016 30.97 31.41 30.71 31.11 281,275 -0.02(-0.08%)
Apr 26, 2016 30.73 31.19 30.30 31.14 357,105 +0.62(+2.02%)
Apr 25, 2016 30.52 30.87 30.01 30.52 591,148 +0.00(+0.00%)
Apr 22, 2016 30.52 30.77 30.44 30.52 537,361 +0.00(+0.00%)
Apr 21, 2016 30.91 31.04 30.49 30.52 432,602 -0.31(-1.01%)
Apr 20, 2016 30.63 31.13 30.34 30.83 604,745 -0.39(-1.25%)
Apr 19, 2016 30.41 31.24 30.21 31.22 549,110 +1.15(+3.82%)
Apr 18, 2016 29.32 30.19 29.13 30.07 449,389 +0.11(+0.37%)
Apr 15, 2016 29.79 30.00 29.59 29.96 212,639 +0.06(+0.20%)
Apr 14, 2016 29.86 30.00 29.01 29.90 206,843 +0.12(+0.40%)
Apr 13, 2016 29.40 29.78 28.71 29.78 566,509 +0.42(+1.43%)
Apr 12, 2016 29.38 29.64 28.96 29.36 562,388 -0.04(-0.14%)
Apr 11, 2016 29.59 29.80 29.10 29.40 349,667 -0.10(-0.34%)
Apr 08, 2016 29.59 29.74 29.34 29.50 127,992 +0.16(+0.55%)
Apr 07, 2016 29.38 29.42 29.00 29.34 203,915 -0.27(-0.91%)
Apr 06, 2016 29.43 29.68 29.28 29.61 225,339 +0.27(+0.92%)
Apr 05, 2016 29.50 29.55 29.02 29.34 300,016 -0.24(-0.81%)
Apr 04, 2016 29.96 30.00 29.32 29.58 283,171 -0.50(-1.66%)
Apr 01, 2016 29.45 30.13 29.45 30.08 183,065 +0.26(+0.87%)
Mar 31, 2016 29.80 30.06 29.78 29.82 438,308 +0.06(+0.20%)
Mar 30, 2016 29.63 29.86 29.48 29.76 217,850 +0.21(+0.71%)
Mar 29, 2016 28.72 29.58 28.61 29.55 304,965 +0.79(+2.75%)
Mar 28, 2016 28.57 28.81 28.42 28.76 302,525 -0.06(-0.21%)
Mar 24, 2016 28.70 28.82 28.82 28.82 138,900 +0.00(+0.00%)
Mar 23, 2016 29.32 29.32 28.81 28.82 202,462 -0.51(-1.74%)
Mar 22, 2016 29.10 29.59 29.06 29.33 394,661 +0.13(+0.45%)
Mar 21, 2016 28.81 29.23 28.73 29.20 267,428 +0.20(+0.69%)
Mar 18, 2016 29.08 29.19 28.87 29.00 528,074 +0.11(+0.38%)
Mar 17, 2016 28.10 29.07 28.10 28.89 243,118 +0.68(+2.41%)
Mar 16, 2016 28.49 28.49 27.99 28.21 428,680 +0.03(+0.11%)
Mar 15, 2016 28.01 28.40 27.84 28.18 291,100 +0.09(+0.32%)
Mar 14, 2016 28.58 28.58 28.07 28.09 379,584 -0.58(-2.02%)
Mar 11, 2016 28.46 28.70 27.96 28.67 236,939 +0.54(+1.92%)
Mar 10, 2016 28.25 28.48 27.88 28.13 247,923 -0.12(-0.42%)
Mar 09, 2016 28.10 28.26 27.19 28.25 209,614 +0.25(+0.89%)
Mar 08, 2016 28.40 28.40 27.85 28.00 261,353 -0.44(-1.55%)
Mar 07, 2016 27.63 28.44 27.50 28.44 401,687 +0.63(+2.27%)
Mar 04, 2016 28.07 28.10 27.66 27.81 506,453 -0.27(-0.96%)
Mar 03, 2016 27.97 28.24 27.95 28.08 328,754 -0.02(-0.07%)
Mar 02, 2016 27.75 28.11 27.68 28.10 326,058 +0.25(+0.90%)
Mar 01, 2016 27.75 28.00 27.60 27.85 384,344 +0.32(+1.16%)
Feb 29, 2016 27.49 28.00 27.46 27.53 404,324 -0.02(-0.07%)
Feb 26, 2016 27.52 27.74 27.38 27.55 332,284 +0.18(+0.66%)
Feb 25, 2016 27.42 27.59 27.07 27.37 245,017 -0.07(-0.26%)
Feb 24, 2016 27.04 27.46 26.82 27.44 225,829 +0.16(+0.59%)
Feb 23, 2016 27.41 27.72 27.25 27.28 510,696 -0.16(-0.58%)
Feb 22, 2016 26.66 27.56 26.50 27.44 547,306 +1.02(+3.86%)
Feb 19, 2016 26.54 26.65 26.29 26.42 234,131 -0.24(-0.90%)
Feb 18, 2016 26.69 26.89 26.39 26.66 205,063 +0.00(+0.00%)
Feb 17, 2016 26.15 26.90 26.10 26.66 277,453 +0.56(+2.15%)
Feb 16, 2016 25.91 26.17 25.75 26.10 532,636 +0.37(+1.44%)
Feb 12, 2016 25.53 25.73 25.73 25.73 443,600 +0.43(+1.70%)
Feb 11, 2016 25.24 25.70 25.05 25.30 212,305 -0.41(-1.59%)
Feb 10, 2016 25.91 26.33 25.55 25.71 247,502 -0.09(-0.35%)
Feb 09, 2016 25.55 26.24 25.49 25.80 283,855 -0.12(-0.46%)
Feb 08, 2016 25.70 26.06 25.44 25.92 270,053 -0.08(-0.31%)
Feb 05, 2016 26.31 26.37 25.77 26.00 453,753 -0.33(-1.25%)
Feb 04, 2016 26.38 26.89 26.04 26.33 210,460 -0.02(-0.08%)
Feb 03, 2016 26.16 26.47 25.66 26.35 298,029 +0.46(+1.78%)
Feb 02, 2016 26.05 26.29 25.78 25.89 333,238 -0.47(-1.78%)
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.