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 (%)
Oct 31, 2017 46.53 47.34 46.44 46.96 331,819 +0.67(+1.44%)
Oct 30, 2017 47.29 47.58 46.15 46.29 324,061 -1.38(-2.90%)
Oct 27, 2017 47.48 47.67 47.01 47.67 197,301 +0.14(+0.30%)
Oct 26, 2017 47.48 47.63 47.15 47.53 226,337 +0.24(+0.50%)
Oct 25, 2017 47.44 47.44 46.53 47.29 291,732 -0.05(-0.10%)
Oct 24, 2017 46.20 47.67 46.20 47.34 409,985 +1.33(+2.90%)
Oct 23, 2017 46.24 46.34 45.82 46.01 186,888 -0.24(-0.52%)
Oct 20, 2017 46.82 46.82 46.10 46.24 256,221 -0.24(-0.51%)
Oct 19, 2017 45.34 46.48 45.15 46.48 286,711 +1.05(+2.31%)
Oct 18, 2017 45.91 45.96 45.39 45.43 250,424 -0.24(-0.52%)
Oct 17, 2017 45.67 45.99 45.43 45.67 183,956 +0.14(+0.31%)
Oct 16, 2017 45.62 45.72 45.29 45.53 258,990 +0.00(+0.00%)
Oct 13, 2017 45.86 45.96 45.20 45.53 241,751 -0.14(-0.31%)
Oct 12, 2017 46.10 46.53 45.62 45.67 280,835 -0.29(-0.62%)
Oct 11, 2017 45.82 46.24 45.82 45.96 311,781 -0.10(-0.21%)
Oct 10, 2017 46.15 46.29 45.91 46.05 210,693 +0.19(+0.42%)
Oct 09, 2017 45.86 46.15 45.48 45.86 163,268 +0.00(+0.00%)
Oct 06, 2017 45.67 46.01 45.53 45.86 262,551 +0.19(+0.42%)
Oct 05, 2017 45.62 46.05 45.27 45.67 439,755 +0.24(+0.52%)
Oct 04, 2017 45.48 45.58 44.91 45.43 187,861 -0.10(-0.21%)
Oct 03, 2017 45.15 45.62 44.77 45.53 299,325 +0.57(+1.27%)
Oct 02, 2017 44.38 45.00 43.91 44.96 290,738 +0.57(+1.29%)
Sep 29, 2017 44.15 44.48 43.72 44.38 392,680 +0.33(+0.76%)
Sep 28, 2017 43.91 44.10 43.62 44.05 232,297 +0.14(+0.33%)
Sep 27, 2017 43.34 44.10 43.00 43.91 277,795 +0.76(+1.77%)
Sep 26, 2017 42.53 43.29 42.48 43.15 217,586 +0.72(+1.69%)
Sep 25, 2017 42.10 42.57 42.10 42.43 321,868 +0.33(+0.79%)
Sep 22, 2017 41.48 42.19 41.48 42.10 297,456 +0.72(+1.73%)
Sep 21, 2017 41.81 41.91 41.36 41.38 246,382 -0.38(-0.91%)
Sep 20, 2017 41.14 41.98 41.10 41.76 413,777 +0.72(+1.74%)
Sep 19, 2017 41.33 41.33 40.86 41.05 191,127 -0.14(-0.35%)
Sep 18, 2017 41.48 41.52 41.00 41.19 338,090 +0.24(+0.58%)
Sep 15, 2017 40.71 41.52 40.67 40.95 692,463 +0.05(+0.12%)
Sep 14, 2017 41.19 41.57 40.71 40.90 214,804 -0.52(-1.27%)
Sep 13, 2017 41.00 41.43 40.81 41.43 426,781 +0.38(+0.93%)
Sep 12, 2017 41.86 41.86 40.86 41.05 400,979 -0.86(-2.05%)
Sep 11, 2017 41.72 42.35 41.72 41.91 232,491 +0.43(+1.03%)
Sep 08, 2017 41.24 41.72 41.10 41.48 322,376 +0.24(+0.58%)
Sep 07, 2017 41.67 41.91 41.24 41.24 255,902 -0.29(-0.69%)
Sep 06, 2017 41.10 41.81 40.81 41.52 309,606 +0.67(+1.63%)
Sep 05, 2017 41.19 41.67 40.71 40.86 292,967 -0.48(-1.15%)
Sep 01, 2017 40.62 42.00 40.14 41.33 553,584 +0.72(+1.76%)
Aug 31, 2017 39.00 41.00 38.90 40.62 558,644 +1.72(+4.41%)
Aug 30, 2017 39.28 39.47 38.81 38.90 304,122 -0.38(-0.97%)
Aug 29, 2017 39.00 39.47 39.00 39.28 529,338 +0.05(+0.12%)
Aug 28, 2017 38.85 39.28 38.71 39.24 301,947 +0.57(+1.48%)
Aug 25, 2017 38.38 38.90 38.23 38.66 291,212 +0.10(+0.25%)
Aug 24, 2017 38.52 38.85 38.38 38.57 198,162 +0.14(+0.37%)
Aug 23, 2017 38.76 39.00 38.38 38.43 244,543 -0.48(-1.23%)
Aug 22, 2017 38.62 39.00 38.47 38.90 273,056 +0.36(+0.93%)
Aug 21, 2017 38.57 38.95 38.43 38.54 212,800 -0.02(-0.06%)
Aug 18, 2017 38.09 38.90 38.09 38.57 332,759 +0.19(+0.50%)
Aug 17, 2017 38.95 39.43 38.33 38.38 458,922 -0.72(-1.83%)
Aug 16, 2017 39.38 39.71 39.05 39.09 203,557 -0.29(-0.73%)
Aug 15, 2017 39.71 40.33 39.33 39.38 317,031 -0.29(-0.72%)
Aug 14, 2017 40.38 40.66 39.67 39.67 271,538 -0.10(-0.24%)
Aug 11, 2017 38.90 40.00 38.86 39.76 369,358 +0.95(+2.45%)
Aug 10, 2017 39.67 39.86 38.71 38.81 477,451 -1.19(-2.97%)
Aug 09, 2017 40.52 40.71 39.71 40.00 337,291 -0.86(-2.10%)
Aug 08, 2017 40.09 41.07 39.81 40.85 365,068 +0.62(+1.54%)
Aug 07, 2017 39.38 40.66 39.28 40.24 457,822 +0.86(+2.17%)
Aug 04, 2017 40.47 40.62 38.81 39.38 640,094 -1.00(-2.47%)
Aug 03, 2017 41.85 41.90 38.43 40.38 1,156,970 -3.66(-8.32%)
Aug 02, 2017 45.66 45.66 43.85 44.04 316,283 -1.57(-3.44%)
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.