Tetra Tech Inc (NQ: TTEK )

144.72 USD -2.72 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.95 47.70 46.70 47.45 192,718 +0.50(+1.06%)
Jul 28, 2017 46.60 47.10 46.55 46.95 165,675 +0.20(+0.43%)
Jul 27, 2017 47.10 47.12 46.55 46.75 147,391 -0.20(-0.43%)
Jul 26, 2017 47.30 47.70 46.85 46.95 236,265 -0.30(-0.63%)
Jul 25, 2017 47.10 47.80 47.10 47.25 297,782 +0.40(+0.85%)
Jul 24, 2017 46.80 47.10 46.40 46.85 146,387 +0.00(+0.00%)
Jul 21, 2017 47.40 47.40 46.80 46.85 165,444 -0.20(-0.43%)
Jul 20, 2017 47.20 46.75 47.05 128,647 +0.20(+0.43%)
Jul 19, 2017 46.50 46.85 46.50 46.85 155,865 +0.70(+1.52%)
Jul 18, 2017 46.35 46.50 46.05 46.15 156,584 -0.20(-0.43%)
Jul 17, 2017 46.10 46.60 45.75 46.35 199,847 +0.25(+0.54%)
Jul 14, 2017 46.25 46.55 46.00 46.10 177,538 -0.25(-0.54%)
Jul 13, 2017 46.10 46.35 45.65 46.35 172,336 +0.25(+0.54%)
Jul 12, 2017 46.35 46.65 45.95 46.10 117,936 +0.15(+0.33%)
Jul 11, 2017 45.65 46.00 45.20 45.95 214,199 +0.35(+0.77%)
Jul 10, 2017 45.55 45.95 45.25 45.60 183,030 -0.10(-0.22%)
Jul 07, 2017 45.20 45.85 45.15 45.70 236,461 +0.65(+1.44%)
Jul 06, 2017 45.40 45.75 44.95 45.05 278,368 -0.75(-1.64%)
Jul 05, 2017 46.80 46.80 45.80 45.80 221,790 -1.10(-2.35%)
Jul 03, 2017 46.00 47.30 45.85 46.90 535,807 +1.15(+2.51%)
Jun 30, 2017 45.85 46.05 45.60 45.75 176,277 +0.05(+0.11%)
Jun 29, 2017 46.30 46.35 45.45 45.70 195,733 -0.50(-1.08%)
Jun 28, 2017 46.15 46.35 45.90 46.20 327,510 +0.45(+0.98%)
Jun 27, 2017 46.10 46.50 45.75 45.75 219,011 -0.40(-0.87%)
Jun 26, 2017 45.95 46.60 45.83 46.15 278,364 +0.35(+0.76%)
Jun 23, 2017 45.95 45.80 2,043,796 +0.50(+1.10%)
Jun 22, 2017 45.15 46.15 45.15 45.30 148,524 -0.10(-0.22%)
Jun 21, 2017 45.35 45.55 44.90 45.40 341,286 +0.05(+0.11%)
Jun 20, 2017 46.00 46.25 45.00 45.35 288,827 -0.80(-1.73%)
Jun 19, 2017 46.15 46.30 45.80 46.15 248,249 +0.25(+0.54%)
Jun 16, 2017 45.65 46.15 45.50 45.90 614,337 -0.25(-0.54%)
Jun 15, 2017 45.80 46.35 45.60 46.15 183,521 -0.15(-0.32%)
Jun 14, 2017 46.50 46.75 46.12 46.30 222,928 -0.20(-0.43%)
Jun 13, 2017 46.45 47.40 46.25 46.50 254,238 +0.05(+0.11%)
Jun 12, 2017 47.25 47.55 46.45 46.45 275,849 -0.75(-1.59%)
Jun 09, 2017 47.40 47.40 46.67 47.20 353,177 +0.25(+0.53%)
Jun 08, 2017 46.10 47.20 45.85 46.95 311,929 +0.90(+1.95%)
Jun 07, 2017 46.10 46.28 45.65 46.05 288,900 -0.05(-0.11%)
Jun 06, 2017 46.15 46.35 45.90 46.10 193,936 -0.35(-0.75%)
Jun 05, 2017 47.00 47.20 46.35 46.45 230,865 -0.65(-1.38%)
Jun 02, 2017 46.60 47.75 46.60 47.10 297,920 +0.55(+1.18%)
Jun 01, 2017 45.90 46.55 45.83 46.55 351,172 +0.60(+1.31%)
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%)
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.