Tetra Tech Inc (NQ: TTEK )

139.62 USD -1.59 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.40 26.02 26.02 26.02 187,100 -0.50(-1.89%)
Dec 30, 2015 26.67 26.91 26.03 26.52 180,251 -0.27(-1.01%)
Dec 29, 2015 26.61 26.97 26.49 26.79 192,322 +0.25(+0.94%)
Dec 28, 2015 26.46 26.58 26.27 26.54 149,465 +0.07(+0.26%)
Dec 24, 2015 26.36 26.47 26.47 26.47 78,200 +0.00(+0.00%)
Dec 23, 2015 26.44 26.52 26.26 26.47 185,298 +0.23(+0.88%)
Dec 22, 2015 25.92 26.28 25.67 26.24 189,302 +0.39(+1.51%)
Dec 21, 2015 25.85 25.93 25.64 25.85 195,143 +0.14(+0.54%)
Dec 18, 2015 26.25 26.37 25.66 25.71 925,190 -0.58(-2.21%)
Dec 17, 2015 27.03 27.10 26.21 26.29 276,947 -0.73(-2.70%)
Dec 16, 2015 26.70 27.05 26.58 27.02 247,493 +0.50(+1.89%)
Dec 15, 2015 26.34 26.62 26.26 26.52 348,470 +0.24(+0.91%)
Dec 14, 2015 26.39 26.46 26.05 26.28 359,924 -0.13(-0.49%)
Dec 11, 2015 26.55 26.88 26.38 26.41 227,929 -0.54(-2.00%)
Dec 10, 2015 27.08 27.25 26.74 26.95 296,295 -0.20(-0.74%)
Dec 09, 2015 27.10 27.50 27.00 27.15 218,473 -0.08(-0.29%)
Dec 08, 2015 27.09 27.38 27.03 27.23 214,728 -0.14(-0.51%)
Dec 07, 2015 27.73 27.77 27.26 27.37 233,754 -0.51(-1.83%)
Dec 04, 2015 27.65 28.01 27.55 27.88 206,910 +0.21(+0.76%)
Dec 03, 2015 27.85 27.85 27.64 27.67 340,535 -0.11(-0.40%)
Dec 02, 2015 27.93 28.05 27.73 27.78 248,883 -0.10(-0.36%)
Dec 01, 2015 27.83 27.95 27.61 27.88 277,104 +0.09(+0.32%)
Nov 30, 2015 28.01 28.10 27.74 27.79 347,489 -0.23(-0.82%)
Nov 27, 2015 27.98 28.20 27.82 28.02 186,127 +0.08(+0.29%)
Nov 25, 2015 27.38 27.94 27.94 27.94 318,700 +0.47(+1.71%)
Nov 24, 2015 27.09 27.62 27.00 27.47 195,004 +0.42(+1.55%)
Nov 23, 2015 27.03 27.21 26.91 27.05 177,315 -0.11(-0.41%)
Nov 20, 2015 27.23 27.41 27.13 27.16 164,722 +0.11(+0.41%)
Nov 19, 2015 26.81 27.10 26.79 27.05 139,367 +0.10(+0.37%)
Nov 18, 2015 26.68 26.97 26.53 26.95 204,048 +0.23(+0.86%)
Nov 17, 2015 26.74 27.12 26.72 26.72 408,961 -0.13(-0.48%)
Nov 16, 2015 26.23 26.91 25.26 26.85 430,514 +0.41(+1.55%)
Nov 13, 2015 25.39 26.51 25.38 26.44 496,357 +0.84(+3.28%)
Nov 12, 2015 25.26 26.12 25.01 25.60 656,048 -0.90(-3.40%)
Nov 11, 2015 26.59 26.82 26.44 26.50 269,552 -0.16(-0.60%)
Nov 10, 2015 26.53 26.83 26.43 26.66 268,399 +0.02(+0.08%)
Nov 09, 2015 27.04 27.09 26.53 26.64 230,615 -0.53(-1.95%)
Nov 06, 2015 26.88 27.21 26.73 27.17 275,384 +0.16(+0.59%)
Nov 05, 2015 27.39 27.45 26.97 27.01 328,160 -0.40(-1.46%)
Nov 04, 2015 27.38 27.64 27.17 27.41 289,805 +0.06(+0.22%)
Nov 03, 2015 27.07 27.57 26.98 27.35 324,464 +0.35(+1.30%)
Nov 02, 2015 26.79 27.13 26.51 27.00 397,471 +0.10(+0.37%)
Oct 30, 2015 26.71 27.15 26.58 26.90 360,702 +0.21(+0.79%)
Oct 29, 2015 26.65 26.98 26.54 26.69 353,364 +0.04(+0.15%)
Oct 28, 2015 26.69 26.84 26.24 26.65 492,133 +0.14(+0.53%)
Oct 27, 2015 26.58 26.98 26.47 26.51 462,841 -0.21(-0.79%)
Oct 26, 2015 26.79 26.98 26.53 26.72 179,408 -0.07(-0.26%)
Oct 23, 2015 26.85 26.99 26.48 26.79 194,474 +0.11(+0.41%)
Oct 22, 2015 26.42 26.90 26.38 26.68 277,833 +0.31(+1.18%)
Oct 21, 2015 26.63 26.94 26.34 26.37 305,129 -0.24(-0.90%)
Oct 20, 2015 26.48 26.67 26.40 26.61 201,193 +0.19(+0.72%)
Oct 19, 2015 26.15 26.49 26.14 26.42 132,094 +0.03(+0.11%)
Oct 16, 2015 26.70 26.70 26.36 26.39 285,480 -0.27(-1.01%)
Oct 15, 2015 26.66 26.76 26.33 26.66 249,199 +0.23(+0.87%)
Oct 14, 2015 26.75 26.85 26.43 26.43 291,099 -0.40(-1.49%)
Oct 13, 2015 27.17 27.55 26.76 26.83 401,636 -0.40(-1.47%)
Oct 12, 2015 26.62 27.28 26.52 27.23 458,741 +0.69(+2.60%)
Oct 09, 2015 26.63 26.76 26.43 26.54 409,111 -0.14(-0.52%)
Oct 08, 2015 26.14 26.68 26.05 26.68 290,763 +0.54(+2.07%)
Oct 07, 2015 25.71 26.23 25.65 26.14 367,874 +0.50(+1.95%)
Oct 06, 2015 25.65 25.98 25.60 25.64 253,948 +0.07(+0.27%)
Oct 05, 2015 24.69 25.60 24.54 25.57 301,611 +1.15(+4.71%)
Oct 02, 2015 24.09 24.44 23.80 24.42 253,865 +0.10(+0.41%)
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.