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 (%)
Jan 31, 2017 43.15 43.70 42.70 43.70 410,777 +0.45(+1.04%)
Jan 30, 2017 43.25 43.40 42.35 43.25 402,874 -0.25(-0.57%)
Jan 27, 2017 44.00 44.05 43.20 43.50 245,211 -0.35(-0.80%)
Jan 26, 2017 44.75 44.75 43.80 43.85 247,130 -0.50(-1.13%)
Jan 25, 2017 44.00 44.85 43.80 44.35 619,995 +1.15(+2.66%)
Jan 24, 2017 41.65 43.30 41.35 43.20 570,062 +1.65(+3.97%)
Jan 23, 2017 41.35 41.65 41.15 41.55 309,710 +0.10(+0.24%)
Jan 20, 2017 41.80 42.10 41.35 41.45 627,054 -0.25(-0.60%)
Jan 19, 2017 42.00 42.20 41.45 41.70 319,915 -0.20(-0.48%)
Jan 18, 2017 42.05 42.25 41.80 41.90 213,851 -0.20(-0.48%)
Jan 17, 2017 42.45 42.60 42.00 42.10 213,139 -0.50(-1.17%)
Jan 13, 2017 42.60 42.60 42.60 0 +0.70(+1.67%)
Jan 12, 2017 42.85 42.85 41.80 41.90 264,027 -1.10(-2.56%)
Jan 11, 2017 42.50 43.10 42.20 43.00 255,104 +0.55(+1.30%)
Jan 10, 2017 41.40 42.65 41.00 42.45 321,738 +1.00(+2.41%)
Jan 09, 2017 42.00 42.05 41.40 41.45 298,073 -0.70(-1.66%)
Jan 06, 2017 42.50 42.50 41.80 42.15 256,252 -0.35(-0.82%)
Jan 05, 2017 43.15 43.40 42.30 42.50 245,203 -0.75(-1.73%)
Jan 04, 2017 42.95 43.55 42.75 43.25 412,165 +0.50(+1.17%)
Jan 03, 2017 43.40 43.55 42.35 42.75 404,553 -0.40(-0.93%)
Dec 30, 2016 43.15 43.15 43.15 0 -0.15(-0.35%)
Dec 29, 2016 43.50 43.80 43.12 43.30 148,947 -0.10(-0.23%)
Dec 28, 2016 43.95 44.05 43.20 43.40 192,639 -0.45(-1.03%)
Dec 27, 2016 43.60 43.95 43.30 43.85 240,174 +0.25(+0.57%)
Dec 23, 2016 43.60 43.60 43.60 0 +0.70(+1.63%)
Dec 22, 2016 43.40 43.70 42.75 42.90 284,099 -0.50(-1.15%)
Dec 21, 2016 43.70 43.95 43.35 43.40 231,307 -0.25(-0.57%)
Dec 20, 2016 43.25 43.88 43.00 43.65 394,595 +0.45(+1.04%)
Dec 19, 2016 42.95 43.35 42.78 43.20 297,424 +0.45(+1.05%)
Dec 16, 2016 41.10 43.50 41.10 42.75 2,085,995 -0.60(-1.38%)
Dec 15, 2016 42.85 43.75 42.75 43.35 412,863 +0.35(+0.81%)
Dec 14, 2016 43.60 43.80 42.90 43.00 270,322 -0.55(-1.26%)
Dec 13, 2016 43.85 44.30 43.30 43.55 266,475 -0.10(-0.23%)
Dec 12, 2016 43.60 44.00 43.40 43.65 274,659 +0.00(+0.00%)
Dec 09, 2016 44.05 44.25 43.40 43.65 345,886 -0.25(-0.57%)
Dec 08, 2016 43.35 44.15 43.35 43.90 397,033 +0.50(+1.15%)
Dec 07, 2016 43.55 43.60 43.22 43.40 332,710 -0.15(-0.34%)
Dec 06, 2016 43.75 43.85 43.50 43.55 410,852 +0.00(+0.00%)
Dec 05, 2016 43.60 44.00 43.30 43.55 478,536 +0.25(+0.58%)
Dec 02, 2016 43.25 43.65 42.75 43.30 288,243 +0.15(+0.35%)
Dec 01, 2016 43.20 43.60 42.83 43.15 596,988 +0.30(+0.70%)
Nov 30, 2016 43.10 43.55 42.65 42.85 576,391 -0.05(-0.12%)
Nov 29, 2016 43.55 43.85 42.80 42.90 577,688 -0.65(-1.49%)
Nov 28, 2016 44.20 44.30 43.50 43.55 488,631 -0.60(-1.36%)
Nov 25, 2016 43.55 44.25 43.25 44.15 248,966 +0.85(+1.96%)
Nov 23, 2016 43.30 43.30 43.30 0 +0.50(+1.17%)
Nov 22, 2016 41.25 42.85 41.05 42.80 475,738 +1.55(+3.76%)
Nov 21, 2016 41.05 41.45 40.90 41.25 335,353 +0.45(+1.10%)
Nov 18, 2016 41.65 41.75 40.65 40.80 637,553 -0.75(-1.81%)
Nov 17, 2016 41.90 42.30 41.35 41.55 340,479 -0.10(-0.24%)
Nov 16, 2016 41.45 41.75 41.25 41.65 513,954 +0.20(+0.48%)
Nov 15, 2016 41.05 41.55 40.75 41.45 684,156 +0.55(+1.34%)
Nov 14, 2016 40.00 41.05 40.00 40.90 558,608 +1.25(+3.15%)
Nov 11, 2016 38.50 40.10 38.45 39.65 763,610 +0.00(+0.00%)
Nov 10, 2016 38.75 40.00 37.25 39.65 870,272 +0.75(+1.93%)
Nov 09, 2016 37.70 38.90 36.96 38.90 863,079 +0.90(+2.37%)
Nov 08, 2016 38.15 38.25 37.95 38.00 487,145 -0.20(-0.52%)
Nov 07, 2016 38.30 38.55 37.80 38.20 439,592 +0.40(+1.06%)
Nov 04, 2016 37.75 38.15 37.70 37.80 408,070 +0.00(+0.00%)
Nov 03, 2016 37.85 38.10 37.55 37.80 293,073 +0.05(+0.13%)
Nov 02, 2016 37.80 38.30 37.70 37.75 384,574 -0.20(-0.53%)
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.