Tetra Tech Inc (NQ: TTEK )

164.49 USD +2.57 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 162.00 162.80 161.08 161.92 224,204 -0.57(-0.35%)
Oct 19, 2021 162.99 162.99 161.07 162.49 149,117 +0.66(+0.41%)
Oct 18, 2021 161.14 162.79 160.01 161.83 231,996 -0.25(-0.15%)
Oct 15, 2021 165.31 165.93 161.98 162.08 241,229 -0.64(-0.39%)
Oct 14, 2021 161.47 163.19 160.04 162.72 205,224 +2.92(+1.83%)
Oct 13, 2021 157.91 159.99 157.40 159.80 124,685 +2.14(+1.36%)
Oct 12, 2021 157.96 160.22 155.97 157.66 191,836 +0.01(+0.01%)
Oct 11, 2021 158.32 159.26 156.70 157.65 202,156 -0.31(-0.20%)
Oct 08, 2021 159.43 159.69 156.51 157.96 298,046 -0.46(-0.29%)
Oct 07, 2021 155.00 160.61 154.34 158.42 385,290 +5.33(+3.48%)
Oct 06, 2021 151.78 153.40 149.49 153.09 162,461 -0.35(-0.23%)
Oct 05, 2021 151.04 154.37 149.14 153.44 230,802 +2.22(+1.47%)
Oct 04, 2021 151.14 153.07 148.60 151.22 195,855 -0.64(-0.42%)
Oct 01, 2021 150.62 152.71 146.96 151.86 292,037 +2.52(+1.69%)
Sep 30, 2021 151.13 152.98 148.59 149.34 185,187 -0.26(-0.17%)
Sep 29, 2021 148.48 149.95 146.21 149.60 161,797 +1.87(+1.27%)
Sep 28, 2021 152.36 152.36 146.86 147.73 217,291 -5.53(-3.61%)
Sep 27, 2021 152.91 154.53 152.03 153.26 212,659 +0.81(+0.53%)
Sep 24, 2021 148.35 152.94 148.35 152.45 212,707 +3.04(+2.03%)
Sep 23, 2021 146.21 149.79 146.21 149.41 130,180 +3.80(+2.61%)
Sep 22, 2021 144.71 146.68 143.95 145.61 110,050 +2.17(+1.51%)
Sep 21, 2021 144.98 145.35 142.43 143.44 122,754 -0.26(-0.18%)
Sep 20, 2021 142.29 144.86 141.76 143.70 216,712 -1.02(-0.70%)
Sep 17, 2021 147.87 147.87 143.06 144.72 862,689 -2.72(-1.84%)
Sep 16, 2021 147.69 147.96 145.15 147.44 171,558 +1.01(+0.69%)
Sep 15, 2021 147.11 147.51 145.57 146.43 227,558 -0.77(-0.52%)
Sep 14, 2021 149.85 149.85 146.51 147.20 133,861 -1.65(-1.11%)
Sep 13, 2021 149.52 149.86 147.61 148.85 192,527 +1.26(+0.85%)
Sep 10, 2021 149.85 149.85 147.08 147.59 232,614 -1.31(-0.88%)
Sep 09, 2021 147.67 149.85 146.48 148.90 177,691 +0.67(+0.45%)
Sep 08, 2021 147.60 151.16 147.34 148.23 187,690 +0.58(+0.39%)
Sep 07, 2021 151.09 151.09 146.56 147.65 221,078 -3.97(-2.62%)
Sep 03, 2021 150.00 152.23 149.27 151.62 276,115 +1.55(+1.03%)
Sep 02, 2021 146.00 150.14 145.23 150.07 192,386 +4.50(+3.09%)
Sep 01, 2021 143.84 146.04 142.91 145.57 187,609 +1.73(+1.20%)
Aug 31, 2021 143.35 144.57 142.98 143.84 198,589 +0.70(+0.49%)
Aug 30, 2021 142.58 144.45 141.87 143.14 143,710 +1.40(+0.99%)
Aug 27, 2021 139.31 142.85 139.24 141.74 252,124 +3.09(+2.23%)
Aug 26, 2021 139.21 139.93 138.07 138.65 154,687 -0.45(-0.32%)
Aug 25, 2021 137.02 139.77 136.92 139.10 131,683 +2.09(+1.53%)
Aug 24, 2021 138.28 139.29 136.84 137.01 102,901 -1.30(-0.94%)
Aug 23, 2021 136.33 139.47 136.30 138.31 186,985 +3.14(+2.32%)
Aug 20, 2021 133.81 135.82 132.80 135.17 175,324 +1.22(+0.91%)
Aug 19, 2021 132.71 134.81 132.40 133.95 174,977 +0.23(+0.17%)
Aug 18, 2021 136.28 137.66 133.72 133.72 192,972 -3.25(-2.37%)
Aug 17, 2021 139.03 139.62 135.47 136.97 231,794 -2.54(-1.82%)
Aug 16, 2021 140.27 140.41 138.17 139.51 172,482 -0.68(-0.49%)
Aug 13, 2021 141.91 141.91 139.13 140.19 142,107 -1.41(-1.00%)
Aug 12, 2021 140.93 141.83 140.31 141.60 164,043 +1.39(+0.99%)
Aug 11, 2021 139.12 140.37 138.26 140.21 169,410 +1.80(+1.30%)
Aug 10, 2021 136.36 138.46 135.02 138.41 185,220 +2.53(+1.86%)
Aug 09, 2021 136.18 136.18 133.81 135.88 204,165 -0.20(-0.15%)
Aug 06, 2021 136.30 138.53 135.66 136.08 219,693 +0.54(+0.40%)
Aug 05, 2021 134.15 135.62 133.55 135.54 127,767 +2.20(+1.65%)
Aug 04, 2021 132.72 135.38 132.72 133.34 216,865 -0.42(-0.31%)
Aug 03, 2021 132.26 134.46 131.76 133.76 165,523 +2.00(+1.52%)
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.