Skip to main content

Tetra Tech Inc (NQ: TTEK )

46.69 +0.94 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.45 48.59 46.34 46.34 358,748 -1.91(-3.97%)
Apr 27, 2018 48.78 48.78 47.93 48.26 120,854 -0.34(-0.69%)
Apr 26, 2018 48.88 48.88 48.30 48.59 130,609 -0.14(-0.29%)
Apr 25, 2018 49.07 49.79 48.35 48.73 288,495 -0.24(-0.49%)
Apr 24, 2018 49.60 49.93 48.54 48.97 168,905 -0.34(-0.68%)
Apr 23, 2018 49.26 49.84 49.07 49.31 164,068 +0.10(+0.19%)
Apr 20, 2018 49.64 49.88 49.17 49.21 157,924 -0.67(-1.34%)
Apr 19, 2018 50.03 50.31 49.84 49.88 131,726 -0.29(-0.57%)
Apr 18, 2018 50.22 50.46 50.03 50.17 193,209 +0.19(+0.38%)
Apr 17, 2018 49.79 50.12 49.60 49.98 277,801 +0.48(+0.97%)
Apr 16, 2018 49.12 49.60 48.88 49.50 178,623 +0.67(+1.37%)
Apr 13, 2018 49.02 49.07 48.35 48.83 247,968 +0.00(+0.00%)
Apr 12, 2018 48.49 48.97 48.26 48.83 329,638 +0.57(+1.19%)
Apr 11, 2018 47.87 48.26 47.49 48.26 304,066 +0.24(+0.50%)
Apr 10, 2018 47.59 48.21 47.39 48.02 125,704 +0.81(+1.72%)
Apr 09, 2018 47.30 47.82 46.96 47.20 351,199 +0.14(+0.31%)
Apr 06, 2018 47.68 48.04 46.82 47.06 178,502 -1.01(-2.09%)
Apr 05, 2018 47.87 48.11 47.49 48.06 133,754 +0.57(+1.21%)
Apr 04, 2018 46.77 47.68 45.87 47.49 263,339 +0.05(+0.10%)
Apr 03, 2018 46.68 47.49 46.34 47.44 226,579 +0.96(+2.06%)
Apr 02, 2018 47.06 47.39 46.01 46.48 231,499 -0.38(-0.82%)
Mar 29, 2018 46.87 46.87 46.87 0 +0.57(+1.24%)
Mar 28, 2018 46.29 46.53 45.91 46.29 233,296 +0.10(+0.21%)
Mar 27, 2018 47.30 47.30 45.96 46.20 295,518 -0.91(-1.93%)
Mar 26, 2018 46.96 47.15 45.91 47.11 237,167 +0.67(+1.44%)
Mar 23, 2018 47.82 47.92 46.44 46.44 216,491 -1.15(-2.41%)
Mar 22, 2018 48.59 49.02 47.59 47.59 311,323 -1.44(-2.93%)
Mar 21, 2018 49.26 49.50 48.93 49.02 204,895 -0.14(-0.29%)
Mar 20, 2018 49.12 49.60 48.73 49.17 175,921 +0.00(+0.00%)
Mar 19, 2018 48.78 49.21 48.45 49.17 207,674 +0.10(+0.20%)
Mar 16, 2018 48.73 49.31 48.54 49.07 651,224 +0.24(+0.49%)
Mar 15, 2018 49.31 49.31 48.45 48.83 256,993 -0.48(-0.97%)
Mar 14, 2018 49.74 49.74 48.73 49.31 249,373 -0.14(-0.29%)
Mar 13, 2018 49.79 50.07 49.36 49.45 404,551 -0.19(-0.39%)
Mar 12, 2018 50.22 50.65 49.60 49.64 181,505 -0.48(-0.96%)
Mar 09, 2018 49.26 50.24 48.59 50.12 184,513 +1.01(+2.05%)
Mar 08, 2018 48.88 49.12 48.54 49.12 163,375 +0.29(+0.59%)
Mar 07, 2018 48.93 48.83 305,246 +0.53(+1.09%)
Mar 06, 2018 47.78 48.42 47.15 48.30 219,218 +0.81(+1.71%)
Mar 05, 2018 47.06 47.78 46.68 47.49 292,783 +0.38(+0.81%)
Mar 02, 2018 46.53 47.25 46.24 47.11 170,403 +0.24(+0.51%)
Mar 01, 2018 46.96 47.11 46.15 46.87 277,086 +0.00(+0.00%)
Feb 28, 2018 47.54 47.87 46.87 46.87 275,489 -0.57(-1.21%)
Feb 27, 2018 48.30 48.69 47.25 47.44 570,874 -0.77(-1.59%)
Feb 26, 2018 48.11 48.69 47.68 48.21 210,339 +0.10(+0.20%)
Feb 23, 2018 48.30 48.83 47.73 48.11 268,464 +0.48(+1.00%)
Feb 22, 2018 48.16 47.39 47.63 222,074 +0.14(+0.30%)
Feb 21, 2018 46.92 48.02 46.92 47.49 330,483 +0.72(+1.54%)
Feb 20, 2018 45.91 46.96 45.91 46.77 302,755 +0.57(+1.24%)
Feb 16, 2018 46.20 46.20 46.20 0 +0.43(+0.94%)
Feb 15, 2018 46.24 46.58 45.77 45.77 189,650 -0.24(-0.52%)
Feb 14, 2018 44.62 46.05 44.62 46.01 188,033 +0.96(+2.13%)
Feb 13, 2018 44.33 45.14 43.04 45.05 243,108 +0.62(+1.40%)
Feb 12, 2018 43.61 45.05 43.47 44.43 304,254 +1.05(+2.42%)
Feb 09, 2018 44.09 44.86 42.66 43.37 439,446 -0.62(-1.41%)
Feb 08, 2018 45.76 43.95 44.00 390,869 -1.17(-2.59%)
Feb 07, 2018 45.81 46.12 45.19 45.17 287,151 -0.64(-1.41%)
Feb 06, 2018 44.86 46.62 44.19 45.81 666,914 -0.74(-1.59%)
Feb 05, 2018 48.25 48.39 46.10 46.55 277,269 -1.84(-3.80%)
Feb 02, 2018 50.59 50.59 48.10 48.39 327,978 -2.25(-4.43%)
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.