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 (%)
Sep 30, 2019 16.62 17.03 16.57 16.93 1,445,554 +0.36(+2.14%)
Sep 27, 2019 16.91 16.96 16.44 16.57 1,287,094 -0.33(-1.98%)
Sep 26, 2019 16.58 16.98 16.40 16.91 1,573,428 +0.40(+2.39%)
Sep 25, 2019 15.99 16.54 15.87 16.51 1,440,623 +0.47(+2.93%)
Sep 24, 2019 16.40 16.42 15.98 16.04 1,593,475 -0.27(-1.67%)
Sep 23, 2019 16.46 16.54 16.29 16.31 1,233,986 -0.15(-0.90%)
Sep 20, 2019 16.49 16.59 16.34 16.46 3,583,976 -0.04(-0.26%)
Sep 19, 2019 16.54 16.81 16.50 16.50 885,937 +0.05(+0.32%)
Sep 18, 2019 16.49 16.55 16.27 16.45 1,259,753 -0.05(-0.30%)
Sep 17, 2019 16.30 16.57 16.30 16.50 1,037,282 +0.16(+0.99%)
Sep 16, 2019 16.22 16.55 16.10 16.34 859,011 +0.01(+0.06%)
Sep 13, 2019 16.20 16.46 16.09 16.33 1,659,229 +0.19(+1.20%)
Sep 12, 2019 16.10 16.26 15.91 16.14 1,037,892 +0.08(+0.47%)
Sep 11, 2019 15.81 16.10 15.68 16.06 1,394,086 +0.26(+1.66%)
Sep 10, 2019 15.77 15.80 15.50 15.80 1,590,015 -0.00(-0.02%)
Sep 09, 2019 16.06 16.06 15.62 15.80 1,336,338 -0.22(-1.38%)
Sep 06, 2019 16.17 16.26 16.00 16.02 1,312,211 -0.12(-0.77%)
Sep 05, 2019 16.18 16.35 16.02 16.15 1,727,592 +0.14(+0.87%)
Sep 04, 2019 15.92 16.11 15.87 16.01 1,404,107 +0.23(+1.43%)
Sep 03, 2019 15.76 15.86 15.62 15.78 2,133,353 -0.04(-0.27%)
Aug 30, 2019 15.87 15.90 15.69 15.83 1,015,938 +0.08(+0.51%)
Aug 29, 2019 15.90 15.93 15.66 15.75 1,228,214 +0.06(+0.40%)
Aug 28, 2019 15.47 15.88 15.04 15.68 1,669,399 +0.14(+0.92%)
Aug 27, 2019 15.70 15.78 15.45 15.54 1,769,803 -0.05(-0.30%)
Aug 26, 2019 15.13 15.59 15.11 15.59 1,617,643 +0.63(+4.24%)
Aug 23, 2019 15.69 15.83 14.87 14.95 2,084,673 -0.76(-4.84%)
Aug 22, 2019 15.97 16.04 15.71 15.71 1,369,005 -0.14(-0.91%)
Aug 21, 2019 15.67 15.97 15.49 15.86 1,651,571 +0.30(+1.93%)
Aug 20, 2019 15.73 15.78 15.54 15.56 1,076,956 -0.22(-1.38%)
Aug 19, 2019 15.79 15.91 15.77 15.78 1,335,461 +0.12(+0.79%)
Aug 16, 2019 15.35 15.74 15.32 15.65 1,450,095 +0.41(+2.66%)
Aug 15, 2019 15.08 15.29 14.95 15.25 1,571,701 +0.20(+1.30%)
Aug 14, 2019 15.25 15.36 14.98 15.05 1,436,333 -0.46(-2.97%)
Aug 13, 2019 15.32 15.65 15.29 15.51 1,427,050 +0.13(+0.85%)
Aug 12, 2019 15.32 15.54 15.18 15.38 1,607,521 -0.02(-0.11%)
Aug 09, 2019 15.58 15.63 15.27 15.40 1,810,104 -0.24(-1.53%)
Aug 08, 2019 15.25 15.73 15.25 15.64 3,151,643 +0.51(+3.34%)
Aug 07, 2019 14.82 15.21 14.75 15.14 2,582,942 +0.15(+1.00%)
Aug 06, 2019 14.80 15.08 14.80 14.99 3,786,508 +0.33(+2.22%)
Aug 05, 2019 14.63 14.96 14.24 14.66 3,580,125 -0.32(-2.16%)
Aug 02, 2019 14.98 15.20 14.83 14.98 2,476,202 +0.00(+0.01%)
Aug 01, 2019 14.80 15.56 14.52 14.98 7,325,837 -0.46(-3.00%)
Jul 31, 2019 15.55 15.86 15.26 15.45 62,855,632 -0.05(-0.35%)
Jul 30, 2019 15.46 15.52 15.28 15.50 3,312,414 +0.00(+0.01%)
Jul 29, 2019 15.95 15.98 15.38 15.50 4,522,293 -0.45(-2.85%)
Jul 26, 2019 16.08 16.11 15.39 15.95 5,995,395 -0.63(-3.82%)
Jul 25, 2019 16.81 16.88 16.57 16.59 1,198,145 -0.20(-1.16%)
Jul 24, 2019 16.49 16.79 16.37 16.78 1,827,441 +0.29(+1.74%)
Jul 23, 2019 16.63 16.63 16.32 16.49 2,527,470 -0.10(-0.58%)
Jul 22, 2019 16.56 16.72 16.46 16.59 1,188,551 +0.02(+0.09%)
Jul 19, 2019 16.66 16.86 16.52 16.57 2,015,215 -0.07(-0.45%)
Jul 18, 2019 16.61 16.74 16.55 16.65 1,273,816 +0.07(+0.45%)
Jul 17, 2019 16.51 16.74 16.44 16.57 1,158,826 +0.11(+0.64%)
Jul 16, 2019 16.40 16.56 16.38 16.47 1,520,708 +0.11(+0.66%)
Jul 15, 2019 16.37 16.46 16.22 16.36 1,331,073 +0.01(+0.04%)
Jul 12, 2019 16.21 16.49 16.14 16.36 1,728,060 +0.19(+1.17%)
Jul 11, 2019 16.20 16.28 16.04 16.17 1,768,323 -0.03(-0.16%)
Jul 10, 2019 16.08 16.32 16.08 16.19 1,825,759 +0.21(+1.32%)
Jul 09, 2019 15.90 16.06 15.89 15.98 1,696,934 +0.01(+0.06%)
Jul 08, 2019 16.05 16.17 15.95 15.97 1,726,727 -0.10(-0.64%)
Jul 05, 2019 15.90 16.08 15.60 16.08 1,158,364 +0.17(+1.05%)
Jul 03, 2019 15.69 16.07 15.60 15.91 934,793 +0.26(+1.67%)
Jul 02, 2019 15.60 15.68 15.36 15.65 1,677,069 +0.13(+0.87%)
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.