Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.04	41.04	41.04	0	-0.14(-0.35%)
Dec 29, 2016	41.37	41.66	41.01	41.18	156,614	-0.10(-0.23%)
Dec 28, 2016	41.80	41.89	41.09	41.28	202,555	-0.43(-1.03%)
Dec 27, 2016	41.47	41.80	41.18	41.70	252,537	+0.24(+0.57%)
Dec 23, 2016		41.47	41.47	41.47	0	+0.67(+1.63%)
Dec 22, 2016	41.28	41.56	40.66	40.80	298,723	-0.48(-1.15%)
Dec 21, 2016	41.56	41.80	41.23	41.28	243,214	-0.24(-0.57%)
Dec 20, 2016	41.13	41.73	40.89	41.51	414,908	+0.43(+1.04%)
Dec 19, 2016	40.85	41.23	40.69	41.09	312,734	+0.43(+1.05%)
Dec 16, 2016	39.09	41.37	39.09	40.66	2,193,378	-0.57(-1.38%)
Dec 15, 2016	40.75	41.61	40.66	41.23	434,116	+0.33(+0.81%)
Dec 14, 2016	41.47	41.66	40.80	40.89	284,237	-0.52(-1.26%)
Dec 13, 2016	41.70	42.13	41.18	41.42	280,192	-0.10(-0.23%)
Dec 12, 2016	41.47	41.85	41.28	41.51	288,798	+0.00(+0.00%)
Dec 09, 2016	41.89	42.08	41.28	41.51	363,691	-0.24(-0.57%)
Dec 08, 2016	41.23	41.99	41.23	41.75	417,471	+0.48(+1.15%)
Dec 07, 2016	41.42	41.47	41.11	41.28	349,837	-0.14(-0.34%)
Dec 06, 2016	41.61	41.70	41.37	41.42	432,001	+0.00(+0.00%)
Dec 05, 2016	41.47	41.85	41.18	41.42	503,170	+0.24(+0.58%)
Dec 02, 2016	41.13	41.51	40.66	41.18	303,081	+0.14(+0.35%)
Dec 01, 2016	41.09	41.47	40.73	41.04	627,719	+0.29(+0.70%)
Nov 30, 2016	40.99	41.42	40.56	40.75	606,062	-0.05(-0.12%)
Nov 29, 2016	41.42	41.70	40.70	40.80	607,426	-0.53(-1.29%)
Nov 28, 2016	41.95	42.04	41.28	41.33	514,848	-0.57(-1.36%)
Nov 25, 2016	41.33	42.00	41.05	41.90	262,324	+0.81(+1.96%)
Nov 23, 2016		41.09	41.09	41.09	0	+0.47(+1.17%)
Nov 22, 2016	39.15	40.67	38.96	40.62	501,264	+1.47(+3.76%)
Nov 21, 2016	38.96	39.34	38.82	39.15	353,346	+0.43(+1.10%)
Nov 18, 2016	39.53	39.62	38.58	38.72	671,761	-0.71(-1.81%)
Nov 17, 2016	39.77	40.15	39.24	39.43	358,747	-0.09(-0.24%)
Nov 16, 2016	39.34	39.62	39.15	39.53	541,530	+0.19(+0.48%)
Nov 15, 2016	38.96	39.43	38.67	39.34	720,864	+0.52(+1.34%)
Nov 14, 2016	37.96	38.96	37.96	38.82	588,580	+1.19(+3.15%)
Nov 11, 2016	36.54	38.06	36.49	37.63	804,582	+0.00(+0.00%)
Nov 10, 2016	36.78	37.96	35.35	37.63	916,967	+0.71(+1.93%)
Nov 09, 2016	35.78	36.92	35.07	36.92	909,388	+0.85(+2.37%)
Nov 08, 2016	36.21	36.30	36.02	36.06	513,283	-0.19(-0.52%)
Nov 07, 2016	36.35	36.59	35.88	36.25	463,178	+0.38(+1.06%)
Nov 04, 2016	35.83	36.21	35.78	35.88	429,965	+0.00(+0.00%)
Nov 03, 2016	35.92	36.16	35.64	35.88	308,798	+0.05(+0.13%)
Nov 02, 2016	35.88	36.35	35.78	35.83	405,208	-0.19(-0.53%)
Nov 01, 2016	36.49	36.59	35.73	36.02	382,889	-0.47(-1.30%)
Oct 31, 2016	36.54	36.66	36.35	36.49	518,133	+0.05(+0.13%)
Oct 28, 2016	36.30	36.82	36.30	36.44	342,542	+0.14(+0.39%)
Oct 27, 2016	36.82	36.82	36.16	36.30	347,888	-0.28(-0.78%)
Oct 26, 2016	36.49	37.25	36.49	36.59	212,038	-0.05(-0.13%)
Oct 25, 2016	36.92	37.11	36.49	36.63	235,166	-0.43(-1.15%)
Oct 24, 2016	36.63	37.20	36.54	37.06	373,855	+0.62(+1.69%)
Oct 21, 2016	36.06	36.52	35.73	36.44	483,721	+0.02(+0.07%)
Oct 20, 2016	35.88	36.44	35.78	36.42	459,170	+0.55(+1.52%)
Oct 19, 2016	35.54	36.04	34.60	35.88	336,976	+0.43(+1.20%)
Oct 18, 2016	35.50	35.97	34.97	35.45	573,886	+0.43(+1.22%)
Oct 17, 2016	34.74	35.16	34.74	35.02	233,758	+0.20(+0.57%)
Oct 14, 2016	34.45	34.97	34.36	34.82	454,118	+0.40(+1.16%)
Oct 13, 2016	34.69	34.72	34.26	34.42	322,908	-0.28(-0.79%)
Oct 12, 2016	34.64	34.79	34.47	34.70	261,776	+0.17(+0.49%)
Oct 11, 2016	34.72	34.80	34.20	34.53	792,398	-0.18(-0.52%)
Oct 10, 2016	34.58	34.89	34.49	34.71	192,132	+0.28(+0.83%)
Oct 07, 2016	34.42	34.65	34.15	34.42	348,686	+0.19(+0.55%)
Oct 06, 2016	33.64	34.31	33.42	34.23	273,553	+0.57(+1.69%)
Oct 05, 2016	33.58	34.01	33.26	33.66	318,846	+0.46(+1.37%)
Oct 04, 2016	33.56	33.70	33.01	33.21	282,969	-0.22(-0.65%)

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.

Tetra Tech Inc (NQ: TTEK )

Historical Prices

Free News Feed