Skip to main content

Tetra Tech Inc (NQ: TTEK )

184.87 +0.23 (+0.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.06 47.06 47.06 0 +0.58(+1.24%)
Mar 28, 2018 46.49 46.73 46.10 46.49 232,330 +0.10(+0.21%)
Mar 27, 2018 47.49 47.49 46.15 46.39 294,294 -0.91(-1.93%)
Mar 26, 2018 47.16 47.35 46.10 47.30 236,185 +0.67(+1.44%)
Mar 23, 2018 48.02 48.12 46.63 46.63 215,595 -1.15(-2.41%)
Mar 22, 2018 48.79 49.23 47.78 47.78 310,034 -1.44(-2.93%)
Mar 21, 2018 49.47 49.71 49.13 49.23 204,046 -0.14(-0.29%)
Mar 20, 2018 49.32 49.80 48.94 49.37 175,193 +0.00(+0.00%)
Mar 19, 2018 48.98 49.42 48.65 49.37 206,814 +0.10(+0.20%)
Mar 16, 2018 48.94 49.51 48.74 49.27 648,528 +0.24(+0.49%)
Mar 15, 2018 49.51 49.51 48.65 49.03 255,929 -0.48(-0.97%)
Mar 14, 2018 49.95 49.95 48.94 49.51 248,341 -0.14(-0.29%)
Mar 13, 2018 49.99 50.28 49.56 49.66 402,876 -0.19(-0.39%)
Mar 12, 2018 50.43 50.86 49.80 49.85 180,754 -0.48(-0.96%)
Mar 09, 2018 49.47 50.45 48.79 50.33 183,750 +1.01(+2.05%)
Mar 08, 2018 49.08 49.32 48.74 49.32 162,699 +0.29(+0.59%)
Mar 07, 2018 49.13 49.03 303,982 +0.53(+1.09%)
Mar 06, 2018 47.98 48.62 47.35 48.50 218,311 +0.82(+1.71%)
Mar 05, 2018 47.25 47.98 46.87 47.69 291,571 +0.38(+0.81%)
Mar 02, 2018 46.73 47.45 46.44 47.30 169,698 +0.24(+0.51%)
Mar 01, 2018 47.16 47.30 46.34 47.06 275,939 +0.00(+0.00%)
Feb 28, 2018 47.73 48.07 47.06 47.06 274,349 -0.58(-1.21%)
Feb 27, 2018 48.50 48.89 47.45 47.64 568,510 -0.77(-1.59%)
Feb 26, 2018 48.31 48.89 47.88 48.41 209,469 +0.10(+0.20%)
Feb 23, 2018 48.50 49.03 47.93 48.31 267,352 +0.48(+1.00%)
Feb 22, 2018 48.36 47.59 47.83 221,154 +0.14(+0.30%)
Feb 21, 2018 47.11 48.22 47.11 47.69 329,115 +0.72(+1.54%)
Feb 20, 2018 46.10 47.16 46.10 46.97 301,501 +0.58(+1.24%)
Feb 16, 2018 46.39 46.39 46.39 0 +0.43(+0.94%)
Feb 15, 2018 46.44 46.77 45.96 45.96 188,865 -0.24(-0.52%)
Feb 14, 2018 44.80 46.24 44.80 46.20 187,255 +0.96(+2.13%)
Feb 13, 2018 44.51 45.33 43.22 45.24 242,101 +0.62(+1.40%)
Feb 12, 2018 43.79 45.23 43.65 44.61 302,994 +1.06(+2.42%)
Feb 09, 2018 44.27 45.04 42.84 43.56 437,626 -0.62(-1.41%)
Feb 08, 2018 45.95 44.13 44.18 389,250 -1.18(-2.59%)
Feb 07, 2018 46.00 46.31 45.38 45.35 285,962 -0.65(-1.41%)
Feb 06, 2018 45.04 46.82 44.37 46.00 664,153 -0.74(-1.59%)
Feb 05, 2018 48.45 48.59 46.29 46.74 276,121 -1.85(-3.80%)
Feb 02, 2018 50.80 50.80 48.30 48.59 326,620 -2.25(-4.43%)
Feb 01, 2018 48.88 51.23 47.10 50.85 603,708 +3.17(+6.64%)
Jan 31, 2018 47.78 48.30 47.10 47.68 352,454 +0.14(+0.30%)
Jan 30, 2018 47.92 48.35 47.34 47.54 204,834 -0.86(-1.78%)
Jan 29, 2018 47.97 48.69 47.97 48.40 244,295 +0.24(+0.50%)
Jan 26, 2018 47.87 48.16 47.68 48.16 170,960 +0.48(+1.01%)
Jan 25, 2018 47.82 47.87 47.01 47.68 160,324 +0.10(+0.20%)
Jan 24, 2018 47.97 48.83 47.34 47.58 241,452 -0.24(-0.50%)
Jan 23, 2018 47.73 47.92 47.20 47.82 155,509 -0.10(-0.20%)
Jan 22, 2018 47.78 47.92 46.70 47.92 185,165 +0.10(+0.20%)
Jan 19, 2018 47.20 47.92 47.10 47.82 200,336 +0.53(+1.12%)
Jan 18, 2018 47.78 47.92 47.20 47.30 177,148 -0.53(-1.10%)
Jan 17, 2018 47.54 48.14 46.44 47.82 240,413 +0.48(+1.01%)
Jan 16, 2018 47.20 48.40 47.10 47.34 215,773 +0.14(+0.30%)
Jan 12, 2018 47.20 47.20 47.20 0 +0.29(+0.61%)
Jan 11, 2018 46.19 47.10 46.10 46.91 246,431 +0.82(+1.77%)
Jan 10, 2018 46.10 46.24 45.57 46.10 153,197 -0.05(-0.10%)
Jan 09, 2018 46.58 46.58 46.10 46.15 115,006 -0.38(-0.82%)
Jan 08, 2018 46.39 46.86 46.05 46.53 199,851 -0.05(-0.10%)
Jan 05, 2018 46.77 46.77 46.19 46.58 276,092 -0.14(-0.31%)
Jan 04, 2018 46.58 46.96 46.29 46.72 168,471 +0.53(+1.14%)
Jan 03, 2018 46.48 46.58 46.00 46.19 252,604 -0.10(-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.