Tetra Tech Inc (NQ: TTEK )

143.77 USD -4.05 (-2.74%)
Streaming Delayed Price Updated: 12:04 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 38.45 38.55 37.65 37.95 363,391 -0.50(-1.30%)
Oct 31, 2016 38.50 38.62 38.30 38.45 491,748 +0.05(+0.13%)
Oct 28, 2016 38.25 38.80 38.25 38.40 325,099 +0.15(+0.39%)
Oct 27, 2016 38.80 38.80 38.10 38.25 330,173 -0.30(-0.78%)
Oct 26, 2016 38.45 39.25 38.44 38.55 201,241 -0.05(-0.13%)
Oct 25, 2016 38.90 39.10 38.45 38.60 223,191 -0.45(-1.15%)
Oct 24, 2016 38.60 39.20 38.50 39.05 354,817 +0.65(+1.69%)
Oct 21, 2016 38.00 38.47 37.65 38.40 459,089 +0.03(+0.07%)
Oct 20, 2016 37.80 38.40 37.70 38.38 435,788 +0.58(+1.52%)
Oct 19, 2016 37.45 37.97 36.45 37.80 319,816 +0.45(+1.20%)
Oct 18, 2016 37.40 37.90 36.85 37.35 544,662 +0.45(+1.22%)
Oct 17, 2016 36.60 37.05 36.60 36.90 221,855 +0.21(+0.57%)
Oct 14, 2016 36.30 36.85 36.20 36.69 430,993 +0.42(+1.16%)
Oct 13, 2016 36.55 36.58 36.10 36.27 306,465 -0.29(-0.79%)
Oct 12, 2016 36.50 36.66 36.32 36.56 248,446 +0.18(+0.49%)
Oct 11, 2016 36.58 36.67 36.03 36.38 752,047 -0.19(-0.52%)
Oct 10, 2016 36.44 36.76 36.34 36.57 182,348 +0.30(+0.83%)
Oct 07, 2016 36.27 36.51 35.98 36.27 330,930 +0.20(+0.55%)
Oct 06, 2016 35.44 36.15 35.21 36.07 259,623 +0.60(+1.69%)
Oct 05, 2016 35.38 35.84 35.04 35.47 302,610 +0.48(+1.37%)
Oct 04, 2016 35.36 35.51 34.78 34.99 268,560 -0.23(-0.65%)
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.