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 (%)
Oct 31, 2016 36.39 36.51 36.20 36.34 520,303 +0.05(+0.13%)
Oct 28, 2016 36.15 36.67 36.15 36.29 343,977 +0.14(+0.39%)
Oct 27, 2016 36.67 36.67 36.01 36.15 349,345 -0.28(-0.78%)
Oct 26, 2016 36.34 37.10 36.33 36.43 212,926 -0.05(-0.13%)
Oct 25, 2016 36.77 36.95 36.34 36.48 236,151 -0.43(-1.15%)
Oct 24, 2016 36.48 37.05 36.39 36.91 375,420 +0.61(+1.69%)
Oct 21, 2016 35.91 36.36 35.58 36.29 485,747 +0.02(+0.07%)
Oct 20, 2016 35.73 36.29 35.63 36.27 461,093 +0.54(+1.52%)
Oct 19, 2016 35.39 35.89 34.45 35.73 338,387 +0.43(+1.20%)
Oct 18, 2016 35.35 35.82 34.83 35.30 576,289 +0.43(+1.22%)
Oct 17, 2016 34.59 35.02 34.59 34.87 234,737 +0.20(+0.57%)
Oct 14, 2016 34.31 34.83 34.21 34.68 456,020 +0.40(+1.16%)
Oct 13, 2016 34.54 34.57 34.12 34.28 324,261 -0.27(-0.79%)
Oct 12, 2016 34.50 34.65 34.33 34.55 262,872 +0.17(+0.49%)
Oct 11, 2016 34.57 34.66 34.05 34.38 795,717 -0.18(-0.52%)
Oct 10, 2016 34.44 34.74 34.35 34.56 192,936 +0.28(+0.83%)
Oct 07, 2016 34.28 34.51 34.01 34.28 350,146 +0.19(+0.55%)
Oct 06, 2016 33.49 34.17 33.28 34.09 274,698 +0.57(+1.69%)
Oct 05, 2016 33.44 33.87 33.12 33.52 320,182 +0.45(+1.37%)
Oct 04, 2016 33.42 33.56 32.87 33.07 284,154 -0.22(-0.65%)
Oct 03, 2016 33.38 33.57 33.21 33.29 395,026 -0.24(-0.70%)
Sep 30, 2016 33.62 33.69 33.42 33.52 422,558 +0.08(+0.23%)
Sep 29, 2016 33.55 33.74 33.35 33.45 240,638 -0.16(-0.48%)
Sep 28, 2016 33.60 33.72 33.42 33.61 362,833 +0.11(+0.34%)
Sep 27, 2016 33.50 33.68 33.41 33.49 305,229 +0.09(+0.28%)
Sep 26, 2016 33.65 33.78 33.37 33.40 397,286 -0.26(-0.76%)
Sep 23, 2016 34.12 34.22 33.48 33.66 357,193 -0.53(-1.55%)
Sep 22, 2016 33.96 34.21 33.84 34.18 372,428 +0.52(+1.54%)
Sep 21, 2016 33.43 33.71 33.18 33.67 335,764 +0.41(+1.22%)
Sep 20, 2016 33.66 33.74 33.21 33.26 282,768 -0.13(-0.40%)
Sep 19, 2016 33.27 33.64 33.15 33.39 199,929 +0.21(+0.63%)
Sep 16, 2016 33.43 33.43 32.98 33.18 516,779 -0.25(-0.73%)
Sep 15, 2016 32.98 33.48 32.98 33.43 344,554 +0.48(+1.46%)
Sep 14, 2016 33.01 33.15 32.85 32.95 215,224 -0.09(-0.29%)
Sep 13, 2016 33.60 33.60 32.94 33.04 241,644 -0.55(-1.63%)
Sep 12, 2016 32.72 33.61 32.20 33.59 301,062 +0.62(+1.89%)
Sep 09, 2016 33.66 33.66 32.97 32.97 258,317 -0.92(-2.71%)
Sep 08, 2016 33.80 33.95 33.75 33.88 156,821 +0.08(+0.22%)
Sep 07, 2016 33.88 34.13 33.72 33.81 327,346 -0.19(-0.56%)
Sep 06, 2016 34.25 34.25 33.73 34.00 385,196 -0.08(-0.22%)
Sep 02, 2016 33.78 34.07 34.07 34.07 254,571 +0.50(+1.49%)
Sep 01, 2016 33.44 33.59 33.15 33.57 276,935 +0.21(+0.62%)
Aug 31, 2016 33.53 33.72 33.20 33.36 397,310 -0.24(-0.70%)
Aug 30, 2016 33.23 33.67 33.13 33.60 324,124 +0.45(+1.37%)
Aug 29, 2016 33.02 33.39 33.02 33.15 230,179 +0.09(+0.26%)
Aug 26, 2016 33.39 33.48 32.81 33.06 187,618 -0.21(-0.63%)
Aug 25, 2016 33.16 33.34 33.02 33.27 228,354 +0.09(+0.29%)
Aug 24, 2016 33.17 33.32 33.06 33.17 285,770 +0.04(+0.11%)
Aug 23, 2016 33.02 33.22 31.71 33.14 438,388 +0.34(+1.04%)
Aug 22, 2016 32.63 32.87 32.58 32.80 580,536 +0.00(+0.00%)
Aug 19, 2016 32.71 32.88 32.54 32.80 305,413 +0.05(+0.14%)
Aug 18, 2016 32.36 32.80 32.32 32.75 276,739 +0.34(+1.05%)
Aug 17, 2016 32.26 32.51 32.12 32.41 421,819 +0.22(+0.68%)
Aug 16, 2016 32.38 32.52 32.13 32.19 414,401 -0.22(-0.67%)
Aug 15, 2016 32.29 32.48 32.23 32.41 352,124 +0.27(+0.85%)
Aug 12, 2016 32.03 32.16 31.88 32.13 482,894 +0.10(+0.32%)
Aug 11, 2016 31.80 32.12 31.58 32.03 275,723 +0.27(+0.86%)
Aug 10, 2016 31.60 31.89 31.51 31.76 319,416 +0.12(+0.39%)
Aug 09, 2016 31.57 31.78 31.56 31.63 216,034 +0.09(+0.30%)
Aug 08, 2016 31.69 31.86 31.44 31.54 268,301 -0.18(-0.56%)
Aug 05, 2016 31.49 31.88 31.46 31.72 354,019 +0.33(+1.05%)
Aug 04, 2016 31.10 31.57 30.96 31.39 345,400 +0.36(+1.15%)
Aug 03, 2016 31.11 31.12 30.76 31.03 224,568 -0.10(-0.33%)
Aug 02, 2016 31.10 31.38 31.10 31.13 336,096 -0.07(-0.21%)
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.