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, 2016 29.96 30.75 29.59 30.75 319,544 +0.92(+3.07%)
Jun 29, 2016 29.59 29.89 29.56 29.83 333,373 +0.54(+1.84%)
Jun 28, 2016 29.56 29.66 29.21 29.29 230,291 +0.02(+0.07%)
Jun 27, 2016 30.01 30.29 29.12 29.27 311,665 -1.04(-3.43%)
Jun 24, 2016 30.16 30.57 29.78 30.31 795,454 -1.06(-3.38%)
Jun 23, 2016 31.00 31.59 30.39 31.37 248,637 +0.63(+2.05%)
Jun 22, 2016 30.94 30.94 29.63 30.74 336,967 -0.07(-0.23%)
Jun 21, 2016 30.60 30.89 30.36 30.81 326,007 +0.30(+0.98%)
Jun 20, 2016 30.22 30.68 29.98 30.51 272,341 +0.55(+1.84%)
Jun 17, 2016 29.85 30.15 29.66 29.96 746,012 +0.16(+0.54%)
Jun 16, 2016 29.44 29.82 29.28 29.80 247,880 +0.04(+0.13%)
Jun 15, 2016 30.28 30.28 29.74 29.76 244,379 -0.40(-1.33%)
Jun 14, 2016 30.13 30.35 29.92 30.16 283,071 -0.09(-0.30%)
Jun 13, 2016 30.30 30.49 30.00 30.25 379,485 -0.22(-0.72%)
Jun 10, 2016 30.55 30.74 30.26 30.47 260,292 -0.41(-1.33%)
Jun 09, 2016 30.87 31.09 30.79 30.88 239,446 -0.18(-0.58%)
Jun 08, 2016 30.88 31.14 30.73 31.06 249,121 +0.18(+0.58%)
Jun 07, 2016 30.65 31.00 30.57 30.88 230,505 +0.19(+0.62%)
Jun 06, 2016 30.35 30.99 30.30 30.69 248,128 +0.41(+1.35%)
Jun 03, 2016 30.31 30.34 29.94 30.28 244,573 +0.02(+0.07%)
Jun 02, 2016 30.36 30.58 30.15 30.26 282,387 -0.18(-0.59%)
Jun 01, 2016 30.30 30.30 30.13 30.44 507,277 -0.16(-0.52%)
May 31, 2016 30.48 30.66 29.73 30.60 613,781 +1.51(+5.19%)
May 27, 2016 28.83 29.09 29.09 29.09 218,600 +0.21(+0.73%)
May 26, 2016 29.04 29.15 28.81 28.88 147,412 -0.07(-0.24%)
May 25, 2016 29.05 29.70 28.01 28.95 179,105 +0.05(+0.17%)
May 24, 2016 28.62 28.95 28.54 28.90 424,543 +0.53(+1.87%)
May 23, 2016 28.56 28.67 28.34 28.37 328,565 -0.35(-1.22%)
May 20, 2016 28.62 29.03 28.53 28.72 230,583 +0.33(+1.16%)
May 19, 2016 28.63 28.81 28.20 28.39 218,826 -0.28(-0.98%)
May 18, 2016 28.38 29.05 28.29 28.67 172,629 +0.08(+0.28%)
May 17, 2016 29.24 29.40 28.46 28.59 274,999 -0.71(-2.42%)
May 16, 2016 29.05 29.74 28.26 29.30 193,898 +0.27(+0.93%)
May 13, 2016 29.31 29.50 28.90 29.03 266,755 -0.27(-0.92%)
May 12, 2016 29.50 29.65 29.11 29.30 197,580 -0.05(-0.17%)
May 11, 2016 29.66 29.86 29.34 29.35 197,502 -0.40(-1.34%)
May 10, 2016 29.53 29.89 29.21 29.75 232,188 +0.44(+1.50%)
May 09, 2016 29.43 29.77 29.25 29.31 271,555 -0.21(-0.71%)
May 06, 2016 29.30 29.53 28.88 29.52 371,170 +0.16(+0.54%)
May 05, 2016 29.50 29.68 29.25 29.36 335,523 -0.03(-0.10%)
May 04, 2016 29.51 29.98 29.35 29.39 298,559 -0.36(-1.21%)
May 03, 2016 29.98 30.12 29.46 29.75 455,284 -0.55(-1.82%)
May 02, 2016 29.60 30.32 29.42 30.30 536,816 +0.90(+3.06%)
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%)
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.