Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.107 5.114 5.019 5.114 2,126,396 +0.12(+2.45%)
Oct 30, 2014 4.908 5.021 4.897 4.992 1,292,297 +0.07(+1.43%)
Oct 29, 2014 4.941 4.965 4.883 4.921 1,524,358 -0.00(-0.04%)
Oct 28, 2014 4.862 4.929 4.851 4.923 2,190,792 +0.08(+1.57%)
Oct 27, 2014 4.862 4.874 4.874 4.847 1,328,904 -0.03(-0.55%)
Oct 24, 2014 4.817 4.880 4.777 4.874 1,054,564 +0.07(+1.51%)
Oct 23, 2014 4.799 4.839 4.749 4.801 2,938,387 +0.04(+0.88%)
Oct 22, 2014 4.870 4.893 4.748 4.759 1,878,880 -0.09(-1.85%)
Oct 21, 2014 4.729 4.864 4.693 4.849 2,041,308 +0.13(+2.79%)
Oct 20, 2014 4.702 4.735 4.694 4.717 2,265,443 +0.01(+0.12%)
Oct 17, 2014 4.717 4.740 4.664 4.712 3,022,060 +0.06(+1.19%)
Oct 16, 2014 4.546 4.715 4.517 4.656 3,549,321 +0.02(+0.49%)
Oct 15, 2014 4.601 4.738 4.571 4.633 4,650,531 -0.03(-0.55%)
Oct 14, 2014 4.750 4.773 4.637 4.659 4,321,167 -0.04(-0.95%)
Oct 13, 2014 4.769 4.790 4.693 4.704 3,943,464 -0.06(-1.16%)
Oct 10, 2014 4.752 4.849 4.746 4.759 2,606,769 -0.01(-0.20%)
Oct 09, 2014 4.878 4.912 4.761 4.769 2,239,441 -0.11(-2.23%)
Oct 08, 2014 4.757 4.885 4.749 4.878 2,145,777 +0.10(+2.20%)
Oct 07, 2014 4.731 4.803 4.714 4.773 2,688,885 +0.00(+0.08%)
Oct 06, 2014 4.851 4.851 4.746 4.769 2,359,411 -0.06(-1.30%)
Oct 03, 2014 4.881 4.893 4.775 4.832 2,046,791 +0.01(+0.20%)
Oct 02, 2014 4.784 4.836 4.761 4.822 1,885,323 +0.06(+1.28%)
Oct 01, 2014 4.750 4.801 4.731 4.761 3,053,173 -0.00(-0.08%)
Sep 30, 2014 4.794 4.798 4.744 4.765 2,449,720 -0.02(-0.32%)
Sep 29, 2014 4.767 4.813 4.767 4.780 1,094,720 -0.03(-0.56%)
Sep 26, 2014 4.780 4.826 4.754 4.807 1,557,395 +0.03(+0.60%)
Sep 25, 2014 4.807 4.807 4.733 4.778 2,791,147 -0.03(-0.67%)
Sep 24, 2014 4.769 4.836 4.769 4.811 1,542,727 +0.03(+0.68%)
Sep 23, 2014 4.805 4.818 4.767 4.778 1,550,182 -0.03(-0.67%)
Sep 22, 2014 4.817 4.886 4.784 4.811 1,633,723 -0.03(-0.63%)
Sep 19, 2014 4.962 4.962 4.818 4.841 3,543,360 -0.11(-2.20%)
Sep 18, 2014 4.941 4.981 4.921 4.950 1,307,012 +0.03(+0.70%)
Sep 17, 2014 4.921 4.939 4.891 4.916 2,443,587 -0.01(-0.23%)
Sep 16, 2014 4.887 4.962 4.887 4.927 1,471,657 +0.02(+0.51%)
Sep 15, 2014 4.893 4.927 4.855 4.902 1,698,351 +0.00(+0.00%)
Sep 12, 2014 4.931 4.931 4.885 4.902 1,896,683 -0.02(-0.50%)
Sep 11, 2014 4.845 4.971 4.818 4.927 1,903,430 +0.05(+1.10%)
Sep 10, 2014 4.849 4.906 4.811 4.874 1,987,176 +0.03(+0.59%)
Sep 09, 2014 4.864 4.882 4.818 4.845 2,412,731 -0.02(-0.39%)
Sep 08, 2014 4.824 4.902 4.813 4.864 2,397,884 +0.02(+0.35%)
Sep 05, 2014 4.826 4.864 4.824 4.847 2,271,424 +0.00(+0.08%)
Sep 04, 2014 4.883 4.907 4.826 4.843 1,955,108 -0.02(-0.51%)
Sep 03, 2014 4.859 4.941 4.847 4.868 2,887,427 +0.02(+0.35%)
Sep 02, 2014 4.870 4.900 4.838 4.851 2,426,125 -0.01(-0.27%)
Aug 29, 2014 4.878 4.864 4.864 4.864 1,558,014 +0.00(+0.08%)
Aug 28, 2014 4.866 4.897 4.809 4.860 1,690,718 -0.00(-0.08%)
Aug 27, 2014 4.899 4.923 4.857 4.864 1,521,921 -0.05(-0.97%)
Aug 26, 2014 4.920 4.977 4.895 4.912 2,138,757 +0.02(+0.39%)
Aug 25, 2014 4.901 4.954 4.867 4.893 1,520,542 +0.02(+0.31%)
Aug 22, 2014 4.901 4.944 4.868 4.878 2,060,353 -0.02(-0.35%)
Aug 21, 2014 4.899 4.958 4.845 4.895 1,674,079 +0.01(+0.12%)
Aug 20, 2014 4.887 4.935 4.843 4.889 1,116,129 -0.00(-0.08%)
Aug 19, 2014 4.927 4.973 4.880 4.893 1,600,471 -0.04(-0.74%)
Aug 18, 2014 4.899 4.946 4.860 4.929 1,695,813 +0.09(+1.93%)
Aug 15, 2014 4.885 4.965 4.818 4.836 3,267,327 +0.00(+0.00%)
Aug 14, 2014 4.809 4.850 4.809 4.836 1,783,895 +0.04(+0.76%)
Aug 13, 2014 4.853 4.914 4.781 4.799 2,150,411 -0.04(-0.91%)
Aug 12, 2014 4.849 4.902 4.796 4.843 1,300,749 -0.03(-0.59%)
Aug 11, 2014 4.845 4.921 4.818 4.872 1,465,049 +0.05(+1.07%)
Aug 08, 2014 4.761 4.838 4.718 4.820 1,379,306 +0.06(+1.24%)
Aug 07, 2014 4.822 4.857 4.716 4.761 2,595,925 -0.04(-0.91%)
Aug 06, 2014 4.790 4.902 4.750 4.805 2,498,612 +0.01(+0.24%)
Aug 05, 2014 4.784 4.878 4.767 4.794 2,064,661 +0.00(+0.00%)
Aug 04, 2014 4.781 4.819 4.640 4.794 6,525,366 +0.02(+0.40%)
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.