Skip to main content

Tetra Tech Inc (NQ: TTEK )

130.13 +3.69 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.17 26.70 26.70 26.70 185,900 -0.36(-1.33%)
Dec 30, 2014 26.94 27.19 26.76 27.06 170,976 +0.05(+0.19%)
Dec 29, 2014 26.80 27.20 26.80 27.01 248,481 +0.11(+0.41%)
Dec 26, 2014 26.98 27.09 26.87 26.90 89,751 +0.04(+0.15%)
Dec 24, 2014 26.84 26.86 26.86 26.86 119,700 +0.01(+0.04%)
Dec 23, 2014 26.70 27.00 26.61 26.85 152,702 +0.34(+1.28%)
Dec 22, 2014 26.07 26.52 25.94 26.51 339,111 +0.40(+1.53%)
Dec 19, 2014 26.10 26.25 25.74 26.11 1,423,675 -0.03(-0.11%)
Dec 18, 2014 25.89 26.30 25.60 26.14 322,574 +0.61(+2.39%)
Dec 17, 2014 25.02 25.61 24.81 25.53 353,383 +0.54(+2.16%)
Dec 16, 2014 25.08 25.82 24.98 24.99 468,922 -0.23(-0.91%)
Dec 15, 2014 25.71 25.82 25.08 25.22 316,985 -0.40(-1.56%)
Dec 12, 2014 25.80 26.03 25.36 25.62 338,462 -0.55(-2.10%)
Dec 11, 2014 26.18 26.73 26.02 26.17 268,216 +0.00(+0.00%)
Dec 10, 2014 26.82 26.96 26.14 26.17 300,608 -0.84(-3.11%)
Dec 09, 2014 26.38 27.08 26.26 27.01 307,469 +0.28(+1.05%)
Dec 08, 2014 26.86 27.24 26.53 26.73 303,476 -0.24(-0.89%)
Dec 05, 2014 26.55 27.06 26.54 26.97 372,838 +0.41(+1.54%)
Dec 04, 2014 26.60 26.74 26.39 26.56 310,346 -0.14(-0.52%)
Dec 03, 2014 26.46 27.02 26.42 26.70 326,920 +0.31(+1.17%)
Dec 02, 2014 26.69 26.99 26.24 26.39 566,894 -0.30(-1.12%)
Dec 01, 2014 27.04 27.29 26.60 26.69 463,117 -0.49(-1.80%)
Nov 28, 2014 27.46 27.62 27.06 27.18 245,026 -0.21(-0.77%)
Nov 26, 2014 27.47 27.39 27.39 27.39 220,200 -0.01(-0.04%)
Nov 25, 2014 27.43 27.71 27.31 27.40 291,712 +0.00(+0.00%)
Nov 24, 2014 27.21 27.48 27.21 27.40 255,758 +0.14(+0.51%)
Nov 21, 2014 27.74 27.74 27.15 27.26 315,891 -0.14(-0.51%)
Nov 20, 2014 27.18 27.45 27.18 27.40 274,285 +0.03(+0.11%)
Nov 19, 2014 27.50 27.57 27.22 27.37 294,507 -0.07(-0.26%)
Nov 18, 2014 27.46 27.84 27.27 27.44 345,840 +0.52(+1.93%)
Nov 17, 2014 27.01 27.05 26.64 26.92 493,304 -0.09(-0.33%)
Nov 14, 2014 27.12 27.27 26.93 27.01 304,440 -0.05(-0.18%)
Nov 13, 2014 26.55 27.32 26.26 27.06 659,444 +0.28(+1.05%)
Nov 12, 2014 26.52 27.01 26.38 26.78 443,389 +0.23(+0.87%)
Nov 11, 2014 26.81 26.85 26.45 26.55 345,724 -0.20(-0.75%)
Nov 10, 2014 26.79 27.22 26.63 26.75 235,844 +0.01(+0.04%)
Nov 07, 2014 27.11 27.38 26.61 26.74 316,701 -0.43(-1.58%)
Nov 06, 2014 26.57 27.29 26.51 27.17 428,577 +0.59(+2.22%)
Nov 05, 2014 26.50 26.69 26.29 26.58 173,342 +0.22(+0.83%)
Nov 04, 2014 26.26 26.56 26.18 26.36 235,129 -0.02(-0.08%)
Nov 03, 2014 26.77 26.90 26.22 26.38 308,660 -0.43(-1.60%)
Oct 31, 2014 26.77 26.81 26.31 26.81 405,622 +0.64(+2.45%)
Oct 30, 2014 25.73 26.32 25.67 26.17 246,513 +0.37(+1.43%)
Oct 29, 2014 25.90 26.03 25.60 25.80 290,780 -0.01(-0.04%)
Oct 28, 2014 25.49 25.84 25.43 25.81 417,906 +0.40(+1.57%)
Oct 27, 2014 25.49 25.55 25.55 25.41 253,496 -0.14(-0.55%)
Oct 24, 2014 25.25 25.58 25.04 25.55 201,164 +0.38(+1.51%)
Oct 23, 2014 25.16 25.37 24.90 25.17 560,514 +0.22(+0.88%)
Oct 22, 2014 25.53 25.65 24.89 24.95 358,407 -0.47(-1.85%)
Oct 21, 2014 24.79 25.50 24.60 25.42 389,391 +0.69(+2.79%)
Oct 20, 2014 24.65 24.82 24.61 24.73 432,146 +0.03(+0.12%)
Oct 17, 2014 24.73 24.85 24.45 24.70 576,475 +0.29(+1.19%)
Oct 16, 2014 23.83 24.72 23.68 24.41 677,053 +0.12(+0.49%)
Oct 15, 2014 24.12 24.84 23.96 24.29 887,115 -0.14(-0.55%)
Oct 14, 2014 24.90 25.02 24.31 24.43 824,287 -0.23(-0.95%)
Oct 13, 2014 25.00 25.11 24.60 24.66 752,238 -0.29(-1.16%)
Oct 10, 2014 24.91 25.42 24.88 24.95 497,256 -0.05(-0.20%)
Oct 09, 2014 25.57 25.75 24.96 25.00 427,186 -0.57(-2.23%)
Oct 08, 2014 24.94 25.61 24.89 25.57 409,319 +0.55(+2.20%)
Oct 07, 2014 24.80 25.18 24.71 25.02 512,920 +0.02(+0.08%)
Oct 06, 2014 25.43 25.43 24.88 25.00 450,071 -0.33(-1.30%)
Oct 03, 2014 25.59 25.65 25.03 25.33 390,437 +0.05(+0.20%)
Oct 02, 2014 25.08 25.35 24.96 25.28 359,636 +0.32(+1.28%)
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.