Skip to main content

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 (%)
Dec 31, 2021 165.31 167.97 165.22 166.94 256,934 +0.91(+0.55%)
Dec 30, 2021 167.67 169.46 160.44 166.03 191,693 -0.96(-0.58%)
Dec 29, 2021 164.18 167.83 163.67 166.99 174,268 +3.22(+1.96%)
Dec 28, 2021 163.71 165.66 162.29 163.78 394,246 +0.27(+0.16%)
Dec 27, 2021 165.74 165.74 162.75 163.51 275,127 -1.55(-0.94%)
Dec 23, 2021 163.73 165.80 162.94 165.07 194,107 +2.92(+1.80%)
Dec 22, 2021 159.78 162.21 159.53 162.15 322,377 +3.64(+2.30%)
Dec 21, 2021 160.14 161.41 157.71 158.51 313,620 +0.11(+0.07%)
Dec 20, 2021 156.91 158.95 153.13 158.40 324,838 -1.18(-0.74%)
Dec 17, 2021 165.34 166.72 158.33 159.58 877,046 -7.91(-4.72%)
Dec 16, 2021 166.66 168.73 166.09 167.49 322,229 +2.24(+1.36%)
Dec 15, 2021 168.31 168.42 162.27 165.25 407,097 -1.80(-1.08%)
Dec 14, 2021 164.70 167.88 163.42 167.05 492,924 +1.83(+1.11%)
Dec 13, 2021 169.26 170.68 164.04 165.22 427,399 -3.81(-2.26%)
Dec 10, 2021 172.90 173.66 166.60 169.04 395,671 -2.82(-1.64%)
Dec 09, 2021 184.75 184.90 171.71 171.86 335,159 -13.72(-7.40%)
Dec 08, 2021 186.16 187.14 184.24 185.59 282,942 -0.53(-0.29%)
Dec 07, 2021 184.65 187.62 183.13 186.12 186,237 +4.79(+2.64%)
Dec 06, 2021 184.00 185.99 181.02 181.33 239,006 +0.48(+0.27%)
Dec 03, 2021 186.30 186.30 179.04 180.85 294,123 -3.89(-2.11%)
Dec 02, 2021 177.82 186.46 176.97 184.74 391,116 +7.22(+4.06%)
Dec 01, 2021 185.01 187.94 177.15 177.52 285,589 -3.85(-2.12%)
Nov 30, 2021 184.02 186.04 180.47 181.38 242,956 -4.04(-2.18%)
Nov 29, 2021 183.88 186.93 183.01 185.41 230,741 +4.36(+2.41%)
Nov 26, 2021 182.68 187.47 179.81 181.05 198,540 -5.55(-2.97%)
Nov 24, 2021 186.13 187.26 184.46 186.60 124,238 -0.37(-0.20%)
Nov 23, 2021 184.35 187.30 182.37 186.97 228,978 +1.92(+1.04%)
Nov 22, 2021 185.94 189.46 184.35 185.05 276,147 -1.01(-0.54%)
Nov 19, 2021 183.66 187.11 183.66 186.06 278,048 +1.85(+1.00%)
Nov 18, 2021 182.63 184.67 176.79 184.21 304,213 +3.84(+2.13%)
Nov 17, 2021 178.69 183.34 176.20 180.37 274,337 +1.73(+0.97%)
Nov 16, 2021 176.14 179.07 175.90 178.64 222,434 +2.10(+1.19%)
Nov 15, 2021 177.48 178.03 175.76 176.53 135,197 +0.04(+0.02%)
Nov 12, 2021 176.42 178.47 175.43 176.50 151,248 +1.24(+0.71%)
Nov 11, 2021 173.24 175.81 171.68 175.26 192,810 +2.64(+1.53%)
Nov 10, 2021 172.56 172.62 217,788 -0.84(-0.49%)
Nov 09, 2021 174.95 175.31 172.95 173.46 214,337 -1.38(-0.79%)
Nov 08, 2021 175.60 180.64 173.71 174.84 193,513 +1.12(+0.64%)
Nov 05, 2021 177.84 178.94 172.69 173.72 355,622 -2.48(-1.41%)
Nov 04, 2021 175.54 178.12 175.04 176.20 264,637 +0.96(+0.55%)
Nov 03, 2021 175.21 176.89 173.19 175.24 256,546 +0.27(+0.15%)
Nov 02, 2021 172.83 176.39 172.10 174.97 170,491 +2.45(+1.42%)
Nov 01, 2021 173.54 172.52 171.87 172.53 196,383 +0.01(+0.01%)
Oct 29, 2021 169.78 173.02 169.78 172.52 225,025 +1.90(+1.11%)
Oct 28, 2021 165.94 170.79 165.94 170.62 173,322 +5.46(+3.31%)
Oct 27, 2021 167.49 167.47 164.28 165.16 122,058 -1.84(-1.10%)
Oct 26, 2021 164.51 167.00 159,692 +2.16(+1.31%)
Oct 25, 2021 163.47 165.06 162.63 164.84 130,255 +1.57(+0.96%)
Oct 22, 2021 162.11 163.47 160.95 163.27 157,318 +1.72(+1.06%)
Oct 21, 2021 159.59 166.53 158.26 161.55 331,037 +2.52(+1.59%)
Oct 20, 2021 159.10 159.89 158.20 159.02 228,287 -0.56(-0.35%)
Oct 19, 2021 160.07 160.07 158.19 159.58 151,832 +0.65(+0.41%)
Oct 18, 2021 158.26 159.88 157.15 158.94 236,221 -0.25(-0.15%)
Oct 15, 2021 162.35 162.96 159.08 159.18 245,622 -0.63(-0.39%)
Oct 14, 2021 158.58 160.27 157.18 159.81 208,961 +2.87(+1.83%)
Oct 13, 2021 155.09 157.13 154.58 156.94 126,955 +2.10(+1.36%)
Oct 12, 2021 155.13 157.35 153.18 154.84 195,329 +0.01(+0.01%)
Oct 11, 2021 155.49 156.41 153.90 154.83 205,837 -0.30(-0.20%)
Oct 08, 2021 156.58 156.83 153.71 155.13 303,474 -0.45(-0.29%)
Oct 07, 2021 152.23 157.74 151.58 155.59 392,306 +5.23(+3.48%)
Oct 06, 2021 149.06 150.65 146.82 150.35 165,419 -0.34(-0.23%)
Oct 05, 2021 148.34 151.60 146.47 150.70 235,005 +2.18(+1.47%)
Oct 04, 2021 148.44 150.33 145.94 148.51 199,421 -0.63(-0.42%)
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.