Tetra Tech Inc (TTEK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.82 | 6.40845070423 | 28.4 | 30.75 | 28.37 | 2933637 | 29.45690761 | CS |
| 4 | -2.94 | -8.86610373945 | 33.16 | 33.16 | 28.17 | 2929991 | 29.86513588 | CS |
| 12 | -11.04 | -26.7571497819 | 41.26 | 42.98 | 28.17 | 3016565 | 35.00175559 | CS |
| 26 | -16.27 | -34.9967734997 | 46.49 | 50.85 | 28.17 | 2413423 | 39.44239857 | CS |
| 52 | -6.97600055 | -18.7547060083 | 37.19600055 | 50.85 | 28.17 | 1338774 | 39.68756752 | CS |
| 156 | -1.93200048 | -6.0089588553 | 32.15200048 | 50.85 | 23.71000035 | 646786 | 36.62122356 | CS |
| 260 | 14.86199977 | 96.7704098674 | 15.35800023 | 50.85 | 12.72200019 | 505687 | 33.60619506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 30.01 | -0.01 | -0.03 | 29.86 | 30.595 | 29.79 | 2975204 |
| 1741390500 | 30.02 | 1.45 | 5.08 | 28.635 | 30.4 | 28.56 | 3930853 |
| 1741304100 | 28.57 | -0.37 | -1.28 | 28.745 | 29.03 | 28.37 | 1696621 |
| 1741217700 | 28.94 | -0.19 | -0.65 | 29.22 | 29.39 | 28.64 | 2139460 |
| 1741131300 | 29.13 | 0.87 | 3.08 | 28.4 | 29.88 | 28.4 | 3606080 |
| 1741044900 | 28.26 | -0.93 | -3.19 | 29.095 | 29.2 | 28.17 | 5298131 |
| 1740785700 | 29.19 | -0.52 | -1.75 | 29.68 | 29.68 | 28.975 | 4789852 |
| 1740699300 | 29.71 | 0.07 | 0.24 | 29.76 | 29.84 | 29.2 | 3836516 |
| 1740612900 | 29.64 | -0.5 | -1.66 | 30.4 | 30.58 | 29.56 | 1517256 |
| 1740526500 | 30.14 | 0.12 | 0.40 | 29.93 | 30.54 | 29.92 | 2972321 |
| 1740440100 | 30.02 | 0.09 | 0.30 | 30.26 | 30.52 | 29.77 | 2406948 |
| 1740180900 | 29.93 | -0.03 | -0.10 | 29.95 | 30.135 | 29.23 | 3064437 |
| 1740094500 | 29.96 | -0.56 | -1.83 | 30.445 | 30.49 | 29.95 | 1979600 |
| 1740008100 | 30.52 | -0.01 | -0.03 | 30.14 | 30.63 | 30.13 | 1794785 |
| 1739921700 | 30.53 | -0.07 | -0.23 | 31.255 | 31.39 | 30.46 | 2310159 |
| 1739576100 | 30.6 | -0.18 | -0.58 | 30.795 | 30.89 | 30.42 | 3296143 |
| 1739489700 | 30.78 | -0.67 | -2.13 | 31.55 | 31.71 | 30.745 | 2557823 |
| 1739403300 | 31.45 | -0.8 | -2.48 | 32.02 | 32.38 | 31.35 | 2345106 |
| 1739316900 | 32.25 | -0.97 | -2.92 | 33.159999 | 33.159999 | 32.03 | 2407430 |
| 1739230500 | 33.22 | -0.18 | -0.54 | 33.509999 | 33.509999 | 32.939999 | 3934231 |
| 1738971300 | 33.4 | -0.38 | -1.12 | 32.7 | 33.549999 | 32.64 | 3990619 |
| 1738884900 | 33.78 | -0.31 | -0.91 | 33.54 | 34.22 | 33.22 | 2716864 |
| 1738798500 | 34.09 | -0.45 | -1.30 | 34.79 | 34.79 | 33.675 | 2904607 |
| 1738712100 | 34.54 | 0.33 | 0.96 | 34.28 | 35.04 | 33.83 | 4399218 |
| 1738625700 | 34.21 | -2.59 | -7.04 | 35.58 | 35.725 | 33.47 | 7903040 |
| 1738366500 | 36.8 | 0.23 | 0.63 | 36.47 | 37.34 | 35.87 | 6061748 |
| 1738280100 | 36.57 | -1.1 | -2.92 | 36.09 | 37.04 | 31.09 | 17530374 |
| 1738193700 | 37.67 | -1.1 | -2.84 | 38.47 | 38.78 | 37.54 | 4642196 |
| 1738107300 | 38.77 | 0.18 | 0.47 | 38.79 | 39.06 | 38.14 | 4085090 |
| 1738020900 | 38.59 | 0.22 | 0.57 | 38.4 | 39.01 | 38.05 | 3941953 |
| 1737761700 | 38.37 | -3.41 | -8.16 | 39.44 | 39.51 | 37.51 | 8222245 |
| 1737675300 | 41.78 | 0 | 0.00 | 41.78 | 41.78 | 41.78 | 0 |
| 1737588900 | 41.78 | -0.53 | -1.25 | 42.29 | 42.61 | 41.74 | 1461363 |
| 1737502500 | 42.31 | -0.27 | -0.63 | 42.65 | 42.98 | 42.02 | 2002507 |
| 1737156900 | 42.58 | 0.24 | 0.57 | 42.63 | 42.85 | 42.35 | 1259602 |
| 1737070500 | 42.34 | 0.46 | 1.10 | 41.78 | 42.72 | 41.78 | 1187241 |
| 1736984100 | 41.88 | 0.07 | 0.17 | 42.59 | 42.72 | 41.75 | 1141024 |
| 1736897700 | 41.81 | 0.01 | 0.02 | 41.8 | 41.97 | 41.18 | 1221017 |
| 1736811300 | 41.8 | 0.78 | 1.90 | 40.92 | 41.87 | 40.785 | 1332844 |
| 1736552100 | 41.02 | 1.1 | 2.76 | 39.84 | 41.4 | 39.475 | 2467640 |
| 1736379300 | 39.92 | 0.39 | 0.99 | 39.4 | 40 | 39.3701 | 1590229 |
| 1736292900 | 39.53 | -0.01 | -0.03 | 39.48 | 39.75 | 39.33 | 1368304 |
| 1736206500 | 39.54 | -0.69 | -1.72 | 39.97 | 40.13 | 39.42 | 2077271 |
| 1735947300 | 40.23 | 0.35 | 0.88 | 39.77 | 40.4 | 39.63 | 1026171 |
| 1735860900 | 39.88 | 0.04 | 0.10 | 40 | 40.68 | 39.73 | 1036930 |
| 1735688100 | 39.84 | 0.04 | 0.10 | 39.87 | 40.07 | 39.57 | 1218271 |
| 1735601700 | 39.8 | -0.03 | -0.08 | 39.52 | 39.88 | 39.34 | 884465 |
| 1735342500 | 39.83 | -0.39 | -0.97 | 40.01 | 40.39 | 39.55 | 731412 |
| 1735256100 | 40.22 | 0.32 | 0.80 | 39.91 | 40.26 | 39.643 | 947155 |
| 1735077840 | 39.9 | 0.07 | 0.18 | 39.66 | 39.91 | 39.19 | 454629 |
| 1734996900 | 39.83 | -0.37 | -0.92 | 39.93 | 40.1 | 39.43 | 1518848 |
| 1734737700 | 40.2 | -0.1 | -0.25 | 40.055 | 40.81 | 39.714 | 4238997 |
| 1734651300 | 40.3 | -0.47 | -1.15 | 41.275 | 41.52 | 40.03 | 2096932 |
| 1734564900 | 40.77 | -0.72 | -1.74 | 41.465 | 42.07 | 40.65 | 1762529 |
| 1734478500 | 41.49 | -0.05 | -0.12 | 41.27 | 41.81 | 40.98 | 2445330 |
| 1734392100 | 41.54 | -0.5 | -1.19 | 42.01 | 42.645 | 41.37 | 1791106 |
| 1734132900 | 42.04 | 0.29 | 0.69 | 41.56 | 42.21 | 41.19 | 1440430 |
| 1734046500 | 41.75 | -0.49 | -1.16 | 41.985 | 42.09 | 41.54 | 1398411 |
| 1733960100 | 42.24 | -0.17 | -0.40 | 42.77 | 42.83 | 42.0358 | 1776669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
