Tetra Tech Inc (NQ: TTEK )

116.17 USD -6.09 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.65 46.25 45.46 45.95 733,290 +0.25(+0.55%)
May 30, 2017 45.70 46.05 45.50 45.70 405,196 -0.05(-0.11%)
May 26, 2017 45.35 45.90 45.35 45.75 261,070 +0.50(+1.10%)
May 25, 2017 45.35 45.85 44.95 45.25 355,329 +0.15(+0.33%)
May 24, 2017 45.00 45.70 45.00 45.10 283,359 +0.10(+0.22%)
May 23, 2017 44.50 45.17 44.25 45.00 346,614 +0.75(+1.69%)
May 22, 2017 44.00 44.55 43.85 44.25 454,172 +0.25(+0.57%)
May 19, 2017 44.20 44.60 43.80 44.00 359,841 -0.10(-0.23%)
May 18, 2017 43.95 44.45 43.65 44.10 337,167 +0.10(+0.23%)
May 17, 2017 44.65 44.88 43.95 44.00 440,795 -1.20(-2.65%)
May 16, 2017 45.85 46.10 45.05 45.20 298,564 -0.70(-1.53%)
May 15, 2017 45.95 46.40 45.80 45.90 320,483 +0.10(+0.22%)
May 12, 2017 45.80 46.00 45.45 45.80 254,358 -0.05(-0.11%)
May 11, 2017 45.85 45.97 45.25 45.85 248,875 -0.15(-0.33%)
May 10, 2017 46.15 46.40 45.58 46.00 365,785 -0.30(-0.65%)
May 09, 2017 46.35 46.70 45.88 46.30 740,489 -0.05(-0.11%)
May 08, 2017 46.00 46.92 46.00 46.35 604,347 +0.35(+0.76%)
May 05, 2017 45.35 46.20 45.22 46.00 341,049 +0.95(+2.11%)
May 04, 2017 45.50 46.90 44.90 45.05 829,816 +1.10(+2.50%)
May 03, 2017 44.70 44.75 43.70 43.95 340,231 -0.85(-1.90%)
May 02, 2017 44.95 45.35 44.70 44.80 721,715 -0.20(-0.44%)
May 01, 2017 44.25 45.00 43.75 45.00 459,889 +1.05(+2.39%)
Apr 28, 2017 44.70 44.70 43.85 43.95 440,033 -0.60(-1.35%)
Apr 27, 2017 44.40 44.65 43.80 44.55 306,471 +0.25(+0.56%)
Apr 26, 2017 43.45 44.65 43.45 44.30 452,718 +0.85(+1.96%)
Apr 25, 2017 43.35 43.80 43.10 43.45 341,613 +0.35(+0.81%)
Apr 24, 2017 43.30 43.30 42.90 43.10 451,072 +0.55(+1.29%)
Apr 21, 2017 42.30 42.95 42.15 42.55 399,487 +0.30(+0.71%)
Apr 20, 2017 41.90 42.25 41.60 42.25 215,516 +0.65(+1.56%)
Apr 19, 2017 41.25 41.80 40.88 41.60 269,157 +0.45(+1.09%)
Apr 18, 2017 40.60 41.25 40.45 41.15 238,367 +0.40(+0.98%)
Apr 17, 2017 40.35 40.80 40.35 40.75 196,649 +0.45(+1.12%)
Apr 13, 2017 41.10 41.10 40.20 40.30 244,878 -0.90(-2.18%)
Apr 12, 2017 41.80 41.10 41.20 412,983 -0.60(-1.44%)
Apr 11, 2017 41.25 41.90 41.05 41.80 412,336 +0.45(+1.09%)
Apr 10, 2017 40.95 41.55 40.75 41.35 246,262 +0.35(+0.85%)
Apr 07, 2017 40.80 41.10 40.60 41.00 354,658 +0.00(+0.00%)
Apr 06, 2017 40.15 41.05 40.05 41.00 358,954 +0.90(+2.24%)
Apr 05, 2017 40.35 40.80 39.90 40.10 281,625 -0.10(-0.25%)
Apr 04, 2017 40.20 40.55 39.95 40.20 217,527 -0.10(-0.25%)
Apr 03, 2017 40.90 41.00 40.25 40.30 332,821 -0.55(-1.35%)
Mar 31, 2017 40.50 41.25 40.45 40.85 473,919 +0.40(+0.99%)
Mar 30, 2017 40.00 40.50 39.90 40.45 265,470 +0.55(+1.38%)
Mar 29, 2017 39.90 40.00 39.40 39.90 232,878 +0.00(+0.00%)
Mar 28, 2017 39.20 39.95 39.00 39.90 349,616 +0.55(+1.40%)
Mar 27, 2017 39.70 40.00 39.05 39.35 325,528 -0.70(-1.75%)
Mar 24, 2017 40.20 40.60 39.72 40.05 218,939 -0.10(-0.25%)
Mar 23, 2017 40.15 40.72 39.85 40.15 301,418 +0.05(+0.12%)
Mar 22, 2017 39.90 40.25 39.65 40.10 474,237 +0.20(+0.50%)
Mar 21, 2017 40.05 40.20 39.25 39.90 604,888 +0.15(+0.38%)
Mar 20, 2017 39.90 40.40 39.30 39.75 437,648 +0.15(+0.38%)
Mar 17, 2017 39.30 39.75 38.85 39.60 1,016,170 +0.20(+0.51%)
Mar 16, 2017 39.95 40.05 39.10 39.40 575,100 -0.50(-1.25%)
Mar 15, 2017 40.15 40.33 39.70 39.90 497,390 -0.20(-0.50%)
Mar 14, 2017 40.40 40.75 39.90 40.10 398,057 -0.65(-1.60%)
Mar 13, 2017 40.60 40.90 40.55 40.75 228,818 +0.15(+0.37%)
Mar 10, 2017 40.65 40.90 40.20 40.60 209,922 +0.25(+0.62%)
Mar 09, 2017 40.45 40.65 39.95 40.35 283,059 -0.15(-0.37%)
Mar 08, 2017 40.60 40.80 40.40 40.50 290,878 -0.05(-0.12%)
Mar 07, 2017 40.30 40.67 40.15 40.55 318,196 +0.15(+0.37%)
Mar 06, 2017 40.60 40.75 40.20 40.40 166,772 -0.35(-0.86%)
Mar 03, 2017 41.00 41.10 40.50 40.75 223,295 -0.10(-0.24%)
Mar 02, 2017 41.60 41.88 40.70 40.85 260,300 -0.60(-1.45%)
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.