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 (%)
Feb 27, 2015 23.56 24.14 23.44 23.61 852,601 +0.05(+0.20%)
Feb 26, 2015 23.36 23.57 23.15 23.57 350,392 +0.16(+0.67%)
Feb 25, 2015 23.51 23.57 23.24 23.41 306,312 -0.17(-0.71%)
Feb 24, 2015 23.18 23.58 23.18 23.57 283,666 +0.37(+1.60%)
Feb 23, 2015 23.20 23.25 22.86 23.20 190,890 +0.00(+0.00%)
Feb 20, 2015 23.08 23.20 22.73 23.20 245,580 +0.14(+0.60%)
Feb 19, 2015 23.08 23.25 22.95 23.06 183,210 -0.14(-0.60%)
Feb 18, 2015 22.99 23.26 22.99 23.20 257,936 +0.10(+0.44%)
Feb 17, 2015 22.82 23.21 22.71 23.10 336,721 +0.28(+1.22%)
Feb 13, 2015 22.75 22.82 22.82 22.82 258,162 +0.07(+0.33%)
Feb 12, 2015 22.69 22.83 22.61 22.75 218,663 +0.15(+0.66%)
Feb 11, 2015 22.64 22.80 22.40 22.60 222,497 -0.06(-0.25%)
Feb 10, 2015 22.86 22.97 22.55 22.66 340,274 -0.11(-0.49%)
Feb 09, 2015 22.63 23.06 22.40 22.77 624,968 +0.09(+0.41%)
Feb 06, 2015 22.74 22.93 22.59 22.67 842,763 -0.02(-0.08%)
Feb 05, 2015 22.33 22.80 22.33 22.69 663,738 +0.50(+2.25%)
Feb 04, 2015 22.30 22.66 22.16 22.19 1,050,286 -0.25(-1.11%)
Feb 03, 2015 22.12 22.92 22.06 22.44 591,182 +0.43(+1.93%)
Feb 02, 2015 21.34 22.05 21.30 22.02 585,408 +0.69(+3.26%)
Jan 30, 2015 21.45 21.77 21.28 21.32 688,963 -0.38(-1.75%)
Jan 29, 2015 21.52 22.61 21.33 21.70 1,029,647 -0.34(-1.55%)
Jan 28, 2015 22.72 23.01 22.02 22.04 499,969 -0.53(-2.34%)
Jan 27, 2015 22.31 22.69 22.31 22.57 493,774 -0.06(-0.29%)
Jan 26, 2015 22.56 22.68 22.39 22.64 753,926 +0.04(+0.16%)
Jan 23, 2015 22.62 22.79 22.41 22.60 667,021 -0.08(-0.37%)
Jan 22, 2015 22.59 22.84 22.46 22.68 975,076 +0.36(+1.62%)
Jan 21, 2015 22.22 22.45 22.01 22.32 568,806 +0.11(+0.50%)
Jan 20, 2015 22.47 22.54 22.14 22.21 546,593 -0.19(-0.87%)
Jan 16, 2015 22.36 22.54 22.19 22.41 566,639 -0.06(-0.25%)
Jan 15, 2015 23.02 23.02 22.42 22.46 513,728 -0.45(-1.98%)
Jan 14, 2015 22.98 23.28 22.79 22.91 441,911 -0.37(-1.59%)
Jan 13, 2015 23.35 23.77 23.01 23.28 423,508 +0.12(+0.52%)
Jan 12, 2015 23.23 23.28 23.00 23.16 399,996 -0.06(-0.28%)
Jan 09, 2015 23.70 23.88 23.23 23.23 322,721 -0.37(-1.57%)
Jan 08, 2015 23.67 23.91 23.56 23.60 319,824 +0.16(+0.67%)
Jan 07, 2015 23.50 23.69 23.30 23.44 194,583 +0.03(+0.12%)
Jan 06, 2015 23.75 24.04 23.11 23.41 349,198 -0.26(-1.09%)
Jan 05, 2015 24.50 24.50 23.64 23.67 424,130 -1.04(-4.20%)
Jan 02, 2015 24.78 25.00 24.40 24.71 179,465 -0.01(-0.04%)
Dec 31, 2014 25.15 24.72 24.72 24.72 200,792 -0.33(-1.33%)
Dec 30, 2014 24.94 25.17 24.78 25.05 184,672 +0.05(+0.19%)
Dec 29, 2014 24.81 25.18 24.81 25.01 268,386 +0.10(+0.41%)
Dec 26, 2014 24.98 25.08 24.88 24.90 96,940 +0.04(+0.15%)
Dec 24, 2014 24.85 24.87 24.87 24.87 129,289 +0.01(+0.04%)
Dec 23, 2014 24.72 25.00 24.63 24.86 164,934 +0.31(+1.28%)
Dec 22, 2014 24.14 24.55 24.02 24.54 366,276 +0.37(+1.53%)
Dec 19, 2014 24.16 24.30 23.83 24.17 1,537,724 -0.03(-0.11%)
Dec 18, 2014 23.97 24.35 23.70 24.20 348,415 +0.56(+2.39%)
Dec 17, 2014 23.16 23.71 22.97 23.64 381,692 +0.50(+2.16%)
Dec 16, 2014 23.22 23.91 23.13 23.14 506,487 -0.21(-0.91%)
Dec 15, 2014 23.80 23.91 23.22 23.35 342,378 -0.37(-1.56%)
Dec 12, 2014 23.89 24.10 23.48 23.72 365,575 -0.51(-2.10%)
Dec 11, 2014 24.24 24.75 24.09 24.23 289,702 +0.00(+0.00%)
Dec 10, 2014 24.83 24.96 24.20 24.23 324,689 -0.78(-3.11%)
Dec 09, 2014 24.42 25.07 24.31 25.01 332,100 +0.26(+1.05%)
Dec 08, 2014 24.87 25.22 24.56 24.75 327,787 -0.22(-0.89%)
Dec 05, 2014 24.58 25.05 24.57 24.97 402,705 +0.38(+1.54%)
Dec 04, 2014 24.63 24.75 24.43 24.59 335,207 -0.13(-0.52%)
Dec 03, 2014 24.50 25.02 24.46 24.72 353,109 +0.29(+1.17%)
Dec 02, 2014 24.71 24.99 24.29 24.43 612,307 -0.28(-1.12%)
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.