Skip to main content

Tetra Tech Inc (NQ: TTEK )

218.43 +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.98 41.50 40.55 41.50 432,510 +0.43(+1.04%)
Jan 30, 2017 41.08 41.22 40.22 41.08 424,189 -0.24(-0.57%)
Jan 27, 2017 41.79 41.84 41.03 41.31 258,184 -0.33(-0.80%)
Jan 26, 2017 42.50 42.50 41.60 41.65 260,205 -0.47(-1.13%)
Jan 25, 2017 41.79 42.60 41.60 42.12 652,798 +1.09(+2.66%)
Jan 24, 2017 39.56 41.12 39.27 41.03 600,223 +1.57(+3.97%)
Jan 23, 2017 39.27 39.56 39.08 39.46 326,096 +0.09(+0.24%)
Jan 20, 2017 39.70 39.98 39.27 39.37 660,230 -0.24(-0.60%)
Jan 19, 2017 39.89 40.08 39.37 39.60 336,841 -0.19(-0.48%)
Jan 18, 2017 39.94 40.13 39.70 39.79 225,165 -0.19(-0.48%)
Jan 17, 2017 40.32 40.46 39.89 39.98 224,415 -0.47(-1.17%)
Jan 13, 2017 40.46 40.46 40.46 0 +0.66(+1.67%)
Jan 12, 2017 40.70 40.70 39.70 39.79 277,996 -1.04(-2.56%)
Jan 11, 2017 40.36 40.93 40.08 40.84 268,601 +0.52(+1.30%)
Jan 10, 2017 39.32 40.51 38.94 40.32 338,760 +0.95(+2.41%)
Jan 09, 2017 39.89 39.94 39.32 39.37 313,843 -0.66(-1.66%)
Jan 06, 2017 40.36 40.36 39.70 40.03 269,809 -0.33(-0.82%)
Jan 05, 2017 40.98 41.22 40.17 40.36 258,176 -0.71(-1.73%)
Jan 04, 2017 40.79 41.36 40.60 41.08 433,972 +0.47(+1.17%)
Jan 03, 2017 41.22 41.36 40.22 40.60 425,957 -0.38(-0.93%)
Dec 30, 2016 40.98 40.98 40.98 0 -0.14(-0.35%)
Dec 29, 2016 41.31 41.60 40.96 41.12 156,827 -0.09(-0.23%)
Dec 28, 2016 41.74 41.84 41.03 41.22 202,831 -0.43(-1.03%)
Dec 27, 2016 41.41 41.74 41.12 41.65 252,881 +0.24(+0.57%)
Dec 23, 2016 41.41 41.41 41.41 0 +0.66(+1.63%)
Dec 22, 2016 41.22 41.50 40.60 40.74 299,130 -0.47(-1.15%)
Dec 21, 2016 41.50 41.74 41.17 41.22 243,545 -0.24(-0.57%)
Dec 20, 2016 41.08 41.67 40.84 41.46 415,472 +0.43(+1.04%)
Dec 19, 2016 40.79 41.17 40.64 41.03 313,160 +0.43(+1.05%)
Dec 16, 2016 39.03 41.31 39.03 40.60 2,196,362 -0.57(-1.38%)
Dec 15, 2016 40.70 41.55 40.60 41.17 434,707 +0.33(+0.81%)
Dec 14, 2016 41.41 41.60 40.74 40.84 284,624 -0.52(-1.26%)
Dec 13, 2016 41.65 42.07 41.12 41.36 280,573 -0.09(-0.23%)
Dec 12, 2016 41.41 41.79 41.22 41.46 289,190 +0.00(+0.00%)
Dec 09, 2016 41.84 42.03 41.22 41.46 364,186 -0.24(-0.57%)
Dec 08, 2016 41.17 41.93 41.17 41.69 418,039 +0.47(+1.15%)
Dec 07, 2016 41.36 41.41 41.05 41.22 350,313 -0.14(-0.34%)
Dec 06, 2016 41.55 41.65 41.31 41.36 432,589 +0.00(+0.00%)
Dec 05, 2016 41.41 41.79 41.12 41.36 503,854 +0.24(+0.58%)
Dec 02, 2016 41.08 41.46 40.60 41.12 303,493 +0.14(+0.35%)
Dec 01, 2016 41.03 41.41 40.67 40.98 628,573 +0.28(+0.70%)
Nov 30, 2016 40.93 41.36 40.51 40.70 606,887 -0.05(-0.12%)
Nov 29, 2016 41.36 41.65 40.65 40.74 608,252 -0.53(-1.29%)
Nov 28, 2016 41.89 41.99 41.23 41.28 515,549 -0.57(-1.36%)
Nov 25, 2016 41.28 41.94 40.99 41.84 262,681 +0.81(+1.96%)
Nov 23, 2016 41.04 41.04 41.04 0 +0.47(+1.17%)
Nov 22, 2016 39.10 40.61 38.91 40.57 501,945 +1.47(+3.76%)
Nov 21, 2016 38.91 39.29 38.76 39.10 353,827 +0.43(+1.10%)
Nov 18, 2016 39.48 39.57 38.53 38.67 672,675 -0.71(-1.81%)
Nov 17, 2016 39.71 40.09 39.19 39.38 359,235 -0.09(-0.24%)
Nov 16, 2016 39.29 39.57 39.10 39.48 542,267 +0.19(+0.48%)
Nov 15, 2016 38.91 39.38 38.62 39.29 721,845 +0.52(+1.34%)
Nov 14, 2016 37.91 38.91 37.91 38.76 589,381 +1.18(+3.15%)
Nov 11, 2016 36.49 38.01 36.44 37.58 805,676 +0.00(+0.00%)
Nov 10, 2016 36.73 37.91 35.31 37.58 918,214 +0.71(+1.93%)
Nov 09, 2016 35.73 36.87 35.03 36.87 910,625 +0.85(+2.37%)
Nov 08, 2016 36.16 36.25 35.97 36.02 513,981 -0.19(-0.52%)
Nov 07, 2016 36.30 36.54 35.83 36.21 463,808 +0.38(+1.06%)
Nov 04, 2016 35.78 36.16 35.73 35.83 430,550 +0.00(+0.00%)
Nov 03, 2016 35.87 36.11 35.59 35.83 309,218 +0.05(+0.13%)
Nov 02, 2016 35.83 36.30 35.73 35.78 405,759 -0.19(-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.