Tetra Tech Inc (NQ: TTEK )

129.86 USD +3.49 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.55 26.97 25.38 26.64 646,388 +1.27(+5.01%)
Jul 30, 2015 24.32 25.75 24.12 25.37 643,123 +0.66(+2.67%)
Jul 29, 2015 24.74 24.97 24.57 24.71 577,117 -0.20(-0.80%)
Jul 28, 2015 24.83 25.06 24.43 24.91 358,828 +0.38(+1.55%)
Jul 27, 2015 24.19 24.61 24.12 24.53 264,326 +0.12(+0.49%)
Jul 24, 2015 24.93 24.93 24.34 24.41 270,256 -0.63(-2.52%)
Jul 23, 2015 25.30 25.47 24.99 25.04 401,030 -0.28(-1.11%)
Jul 22, 2015 25.25 25.42 25.19 25.32 231,302 +0.05(+0.20%)
Jul 21, 2015 25.27 25.36 25.02 25.27 305,076 +0.02(+0.08%)
Jul 20, 2015 25.70 25.85 25.21 25.25 438,884 -0.44(-1.71%)
Jul 17, 2015 25.29 25.98 25.26 25.69 537,818 +0.46(+1.82%)
Jul 16, 2015 25.26 25.57 25.15 25.23 563,676 +0.07(+0.28%)
Jul 15, 2015 25.49 25.54 25.16 25.16 297,075 -0.42(-1.64%)
Jul 14, 2015 25.24 25.64 25.18 25.58 313,429 +0.25(+0.99%)
Jul 13, 2015 25.50 25.69 25.29 25.33 501,588 -0.04(-0.16%)
Jul 10, 2015 25.52 25.64 25.30 25.37 311,853 +0.06(+0.24%)
Jul 09, 2015 25.50 25.61 25.31 25.31 294,750 +0.02(+0.08%)
Jul 08, 2015 25.66 25.78 25.15 25.29 613,715 +0.09(+0.36%)
Jul 07, 2015 25.40 25.44 24.83 25.20 316,131 -0.24(-0.94%)
Jul 06, 2015 25.24 25.50 25.16 25.44 221,279 +0.04(+0.16%)
Jul 02, 2015 25.51 25.40 25.40 25.40 268,900 -0.09(-0.35%)
Jul 01, 2015 25.82 25.88 25.35 25.49 306,968 -0.15(-0.59%)
Jun 30, 2015 25.57 25.72 25.43 25.64 262,064 +0.18(+0.71%)
Jun 29, 2015 25.84 26.01 25.38 25.46 454,309 -0.57(-2.19%)
Jun 26, 2015 25.80 26.11 25.71 26.03 833,042 +0.20(+0.77%)
Jun 25, 2015 26.12 26.12 25.64 25.83 267,469 -0.27(-1.03%)
Jun 24, 2015 26.28 26.35 25.94 26.10 401,658 -0.19(-0.72%)
Jun 23, 2015 26.01 26.31 25.92 26.29 295,641 +0.27(+1.04%)
Jun 22, 2015 26.06 26.26 25.91 26.02 360,862 +0.20(+0.77%)
Jun 19, 2015 25.45 25.89 25.18 25.82 2,394,440 +0.42(+1.65%)
Jun 18, 2015 25.11 25.52 25.00 25.40 338,160 +0.32(+1.28%)
Jun 17, 2015 25.31 25.31 24.99 25.08 324,926 -0.18(-0.71%)
Jun 16, 2015 25.21 25.35 25.01 25.26 312,569 -0.09(-0.36%)
Jun 15, 2015 25.64 25.64 24.99 25.35 588,804 -0.53(-2.05%)
Jun 12, 2015 25.89 26.00 25.81 25.88 192,108 -0.14(-0.54%)
Jun 11, 2015 26.14 26.18 25.82 26.02 314,934 -0.18(-0.69%)
Jun 10, 2015 25.85 26.23 25.83 26.20 374,907 +0.51(+1.99%)
Jun 09, 2015 25.55 25.92 25.38 25.69 227,100 +0.18(+0.71%)
Jun 08, 2015 25.81 25.81 25.42 25.51 268,195 -0.36(-1.39%)
Jun 05, 2015 25.78 25.92 25.46 25.87 322,561 +0.03(+0.12%)
Jun 04, 2015 26.15 26.18 25.66 25.84 340,998 -0.39(-1.49%)
Jun 03, 2015 26.07 26.30 26.04 26.23 288,635 +0.20(+0.77%)
Jun 02, 2015 26.07 26.32 26.07 26.03 225,869 -0.13(-0.50%)
Jun 01, 2015 26.20 26.39 25.99 26.16 277,812 +0.00(+0.00%)
May 29, 2015 26.15 26.42 25.85 26.16 442,509 +0.03(+0.11%)
May 28, 2015 25.97 26.32 25.75 26.13 219,162 -0.03(-0.11%)
May 27, 2015 25.91 26.22 25.67 26.16 260,899 +0.28(+1.08%)
May 26, 2015 26.14 26.19 25.61 25.88 297,789 -0.29(-1.11%)
May 22, 2015 26.46 26.17 26.17 26.17 169,100 -0.40(-1.51%)
May 21, 2015 26.43 26.80 26.43 26.57 292,003 +0.15(+0.57%)
May 20, 2015 26.48 26.51 26.14 26.42 236,258 +0.02(+0.08%)
May 19, 2015 26.39 26.41 26.04 26.40 197,949 -0.05(-0.19%)
May 18, 2015 26.26 26.59 26.15 26.45 248,499 +0.20(+0.76%)
May 15, 2015 26.56 26.69 26.24 26.25 267,999 -0.26(-0.98%)
May 14, 2015 26.60 26.66 26.40 26.51 334,408 +0.15(+0.57%)
May 13, 2015 26.14 26.50 26.10 26.36 315,527 +0.20(+0.76%)
May 12, 2015 26.04 26.26 25.80 26.16 201,803 -0.15(-0.57%)
May 11, 2015 26.36 26.56 26.28 26.31 174,525 -0.07(-0.27%)
May 08, 2015 26.49 26.67 26.35 26.38 304,919 +0.03(+0.11%)
May 07, 2015 26.33 26.54 26.08 26.35 279,939 +0.00(+0.00%)
May 06, 2015 26.42 26.42 26.06 26.35 372,172 -0.03(-0.11%)
May 05, 2015 26.75 26.92 26.25 26.38 442,324 -0.34(-1.27%)
May 04, 2015 26.71 27.11 26.50 26.72 793,051 -0.09(-0.34%)
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.