Tetra Tech Inc (NQ: TTEK )

152.45 USD +3.04 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.