Skip to main content

Tetra Tech Inc (NQ: TTEK )

185.86 +1.22 (+0.66%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.78 48.31 47.11 47.68 352,443 +0.14(+0.30%)
Jan 30, 2018 47.92 48.35 47.35 47.54 204,828 -0.86(-1.78%)
Jan 29, 2018 47.97 48.69 47.97 48.40 244,287 +0.24(+0.50%)
Jan 26, 2018 47.87 48.16 47.68 48.16 170,955 +0.48(+1.01%)
Jan 25, 2018 47.83 47.87 47.01 47.68 160,319 +0.10(+0.20%)
Jan 24, 2018 47.97 48.83 47.35 47.59 241,445 -0.24(-0.50%)
Jan 23, 2018 47.73 47.92 47.20 47.83 155,504 -0.10(-0.20%)
Jan 22, 2018 47.78 47.92 46.71 47.92 185,159 +0.10(+0.20%)
Jan 19, 2018 47.20 47.92 47.11 47.83 200,329 +0.53(+1.12%)
Jan 18, 2018 47.78 47.92 47.20 47.30 177,143 -0.53(-1.10%)
Jan 17, 2018 47.54 48.14 46.44 47.83 240,406 +0.48(+1.01%)
Jan 16, 2018 47.20 48.40 47.11 47.35 215,766 +0.14(+0.30%)
Jan 12, 2018 47.20 47.20 47.20 0 +0.29(+0.61%)
Jan 11, 2018 46.19 47.11 46.10 46.91 246,423 +0.82(+1.77%)
Jan 10, 2018 46.10 46.24 45.57 46.10 153,192 -0.05(-0.10%)
Jan 09, 2018 46.58 46.58 46.10 46.15 115,002 -0.38(-0.82%)
Jan 08, 2018 46.39 46.87 46.05 46.53 199,845 -0.05(-0.10%)
Jan 05, 2018 46.77 46.77 46.19 46.58 276,084 -0.14(-0.31%)
Jan 04, 2018 46.58 46.96 46.29 46.72 168,465 +0.53(+1.14%)
Jan 03, 2018 46.48 46.58 46.00 46.19 252,596 -0.10(-0.21%)
Jan 02, 2018 46.34 46.67 46.15 46.29 290,416 +0.10(+0.21%)
Dec 29, 2017 46.19 46.19 46.19 0 -0.29(-0.62%)
Dec 28, 2017 46.67 46.72 46.10 46.48 122,454 +0.10(+0.21%)
Dec 27, 2017 46.58 46.67 46.15 46.39 195,219 +0.00(+0.00%)
Dec 26, 2017 46.67 46.96 46.39 46.39 96,630 -0.14(-0.31%)
Dec 22, 2017 46.53 47.03 46.29 46.53 225,623 +0.00(+0.00%)
Dec 21, 2017 46.29 47.11 46.00 46.53 236,912 +0.53(+1.15%)
Dec 20, 2017 45.72 46.39 45.19 46.00 311,049 +0.48(+1.05%)
Dec 19, 2017 46.72 46.82 45.48 45.52 392,143 -1.30(-2.77%)
Dec 18, 2017 46.10 47.11 45.86 46.82 211,624 +1.25(+2.74%)
Dec 15, 2017 45.28 46.39 45.28 45.57 1,552,674 +0.43(+0.96%)
Dec 14, 2017 45.86 45.95 44.90 45.14 260,747 -0.82(-1.77%)
Dec 13, 2017 46.10 46.77 45.86 45.95 227,073 -0.05(-0.10%)
Dec 12, 2017 46.19 46.39 45.74 46.00 206,215 -0.10(-0.21%)
Dec 11, 2017 46.43 46.53 45.81 46.10 297,860 -0.29(-0.62%)
Dec 08, 2017 46.48 46.72 46.05 46.39 223,328 +0.07(+0.16%)
Dec 07, 2017 46.58 46.87 46.24 46.31 240,410 -0.31(-0.67%)
Dec 06, 2017 46.87 47.20 46.43 46.63 170,800 -0.29(-0.61%)
Dec 05, 2017 47.63 47.63 46.77 46.91 180,124 -0.53(-1.11%)
Dec 04, 2017 47.83 47.83 47.39 47.44 218,216 +0.05(+0.10%)
Dec 01, 2017 48.31 45.76 47.39 388,379 -0.58(-1.20%)
Nov 30, 2017 48.31 48.35 47.68 47.97 272,164 -0.14(-0.30%)
Nov 29, 2017 47.97 48.83 47.68 48.11 248,288 -0.00(-0.00%)
Nov 28, 2017 46.68 48.21 46.39 48.11 230,577 +1.63(+3.50%)
Nov 27, 2017 48.50 48.50 46.44 46.49 425,451 -2.06(-4.24%)
Nov 24, 2017 47.54 48.59 47.40 48.54 164,540 +1.01(+2.11%)
Nov 22, 2017 47.83 48.02 47.25 47.54 139,787 -0.34(-0.70%)
Nov 21, 2017 46.77 47.97 46.29 47.87 358,208 +1.39(+2.99%)
Nov 20, 2017 45.96 46.53 45.29 46.49 233,625 +0.57(+1.25%)
Nov 17, 2017 45.38 46.01 45.29 45.91 249,728 +0.19(+0.42%)
Nov 16, 2017 45.38 46.87 45.24 45.72 224,232 +0.48(+1.06%)
Nov 15, 2017 45.62 45.91 45.24 45.24 229,359 -0.77(-1.66%)
Nov 14, 2017 46.77 46.92 45.62 46.01 305,336 -1.10(-2.34%)
Nov 13, 2017 46.39 47.25 46.15 47.11 314,605 +0.67(+1.44%)
Nov 10, 2017 45.38 46.58 45.21 46.44 511,364 +0.91(+2.00%)
Nov 09, 2017 46.92 48.02 45.00 45.53 448,690 -0.96(-2.06%)
Nov 08, 2017 46.49 46.77 46.20 46.49 232,983 -0.14(-0.31%)
Nov 07, 2017 46.49 47.06 46.34 46.63 270,877 +0.19(+0.41%)
Nov 06, 2017 46.63 46.77 46.39 46.44 232,316 -0.10(-0.21%)
Nov 03, 2017 46.92 46.96 46.25 46.53 240,654 -0.34(-0.71%)
Nov 02, 2017 46.58 46.92 46.41 46.87 262,209 +0.10(+0.20%)
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.