Skip to main content

Tetra Tech Inc (NQ: TTEK )

45.75 -0.61 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 57.77 58.46 57.43 58.34 435,616 +0.86(+1.50%)
Jul 30, 2018 57.86 58.58 57.43 57.48 166,423 -0.38(-0.66%)
Jul 27, 2018 59.30 59.74 57.67 57.86 166,733 -1.39(-2.35%)
Jul 26, 2018 58.15 59.26 58.15 59.26 148,978 +1.06(+1.81%)
Jul 25, 2018 57.77 58.20 57.48 58.20 116,702 +0.48(+0.83%)
Jul 24, 2018 57.82 58.10 57.15 57.72 154,817 -0.10(-0.17%)
Jul 23, 2018 57.72 58.15 57.58 57.82 121,992 +0.00(+0.00%)
Jul 20, 2018 58.15 58.39 57.62 57.82 170,773 -0.43(-0.74%)
Jul 19, 2018 57.15 58.34 56.86 58.25 220,795 +1.15(+2.02%)
Jul 18, 2018 56.95 57.24 56.71 57.10 168,815 +0.19(+0.34%)
Jul 17, 2018 56.47 57.19 56.47 56.91 118,433 +0.14(+0.25%)
Jul 16, 2018 57.39 57.48 56.33 56.76 180,384 -0.58(-1.00%)
Jul 13, 2018 57.72 56.72 57.34 160,286 -0.24(-0.42%)
Jul 12, 2018 57.96 57.96 56.86 57.58 202,230 -0.34(-0.58%)
Jul 11, 2018 58.01 58.34 57.82 57.91 119,904 -0.29(-0.49%)
Jul 10, 2018 58.49 58.58 57.70 58.20 150,465 -0.24(-0.41%)
Jul 09, 2018 58.15 58.49 57.70 58.44 209,134 +0.48(+0.83%)
Jul 06, 2018 57.82 58.56 57.82 57.96 159,228 +0.14(+0.25%)
Jul 05, 2018 57.91 57.00 57.82 204,279 +0.67(+1.18%)
Jul 03, 2018 57.15 57.15 57.15 0 -0.24(-0.42%)
Jul 02, 2018 55.75 57.53 55.66 57.39 269,469 +1.25(+2.22%)
Jun 29, 2018 56.47 55.08 56.14 295,299 +1.01(+1.83%)
Jun 28, 2018 55.03 56.04 54.51 55.13 319,058 +0.05(+0.09%)
Jun 27, 2018 55.66 56.14 55.08 55.08 217,743 -0.58(-1.03%)
Jun 26, 2018 54.89 55.75 54.51 55.66 214,036 +0.77(+1.40%)
Jun 25, 2018 55.32 55.37 54.51 54.89 242,146 -0.67(-1.21%)
Jun 22, 2018 56.04 56.28 55.42 55.56 342,145 -0.14(-0.26%)
Jun 21, 2018 56.19 56.21 55.51 55.71 219,907 -0.38(-0.68%)
Jun 20, 2018 55.75 56.33 55.51 56.09 226,182 +0.38(+0.69%)
Jun 19, 2018 55.08 55.85 54.37 55.71 230,884 +0.29(+0.52%)
Jun 18, 2018 55.08 55.61 54.89 55.42 193,527 -0.05(-0.09%)
Jun 15, 2018 55.47 54.75 55.47 418,698 +0.72(+1.31%)
Jun 14, 2018 54.51 55.13 54.36 54.75 230,350 +0.14(+0.26%)
Jun 13, 2018 54.99 55.18 54.31 54.60 181,052 -0.48(-0.87%)
Jun 12, 2018 55.03 55.18 54.60 55.08 125,607 +0.10(+0.17%)
Jun 11, 2018 54.75 55.08 53.93 54.99 202,815 +0.29(+0.53%)
Jun 08, 2018 54.70 55.08 54.27 54.70 177,093 -0.10(-0.18%)
Jun 07, 2018 55.37 55.37 54.36 54.79 231,180 -0.53(-0.95%)
Jun 06, 2018 54.31 55.37 53.93 55.32 304,954 +1.10(+2.04%)
Jun 05, 2018 53.64 54.22 53.35 54.22 192,703 +0.67(+1.25%)
Jun 04, 2018 53.69 53.83 53.16 53.55 251,702 +0.10(+0.18%)
Jun 01, 2018 53.11 53.74 52.92 53.45 219,068 +0.72(+1.36%)
May 31, 2018 52.97 53.30 52.68 52.73 352,281 -0.14(-0.27%)
May 30, 2018 51.53 53.02 51.53 52.87 429,814 +1.49(+2.89%)
May 29, 2018 51.53 51.77 50.91 51.39 277,759 -0.29(-0.56%)
May 25, 2018 51.68 51.68 51.68 0 -0.48(-0.92%)
May 24, 2018 51.48 52.20 51.15 52.16 249,130 +0.62(+1.21%)
May 23, 2018 51.29 51.72 51.10 51.53 139,576 +0.05(+0.09%)
May 22, 2018 51.82 52.25 51.48 51.48 176,524 -0.14(-0.28%)
May 21, 2018 51.29 51.77 51.05 51.63 266,651 +0.58(+1.13%)
May 18, 2018 50.91 51.20 50.62 51.05 444,375 +0.34(+0.66%)
May 17, 2018 50.33 50.96 50.24 50.72 188,717 +0.38(+0.76%)
May 16, 2018 50.19 50.57 50.04 50.33 295,771 +0.34(+0.67%)
May 15, 2018 50.28 50.38 49.85 50.00 221,826 -0.22(-0.44%)
May 14, 2018 50.55 51.08 50.10 50.22 636,783 -0.14(-0.29%)
May 11, 2018 50.84 51.08 50.03 50.36 198,134 -0.38(-0.75%)
May 10, 2018 50.50 50.98 50.17 50.74 225,786 +0.34(+0.66%)
May 09, 2018 50.26 50.70 49.88 50.41 224,209 +0.24(+0.48%)
May 08, 2018 48.35 50.22 48.21 50.17 462,049 +1.84(+3.81%)
May 07, 2018 47.92 48.49 47.40 48.33 210,540 +0.65(+1.36%)
May 04, 2018 46.67 47.94 46.05 47.68 234,570 +0.91(+1.94%)
May 03, 2018 46.77 47.68 44.33 46.77 446,076 +0.81(+1.77%)
May 02, 2018 45.62 46.15 45.14 45.96 366,334 +0.34(+0.73%)
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.