Skip to main content

Tetra Tech Inc (NQ: TTEK )

46.69 +0.94 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 123.73 126.51 122.95 124.95 388,859 +0.58(+0.46%)
Apr 29, 2021 134.64 135.85 124.14 124.37 309,588 -7.06(-5.37%)
Apr 28, 2021 128.96 131.43 125.27 131.43 446,252 +2.10(+1.63%)
Apr 27, 2021 129.03 131.65 127.47 129.33 346,838 +0.16(+0.12%)
Apr 26, 2021 133.39 133.39 129.15 129.17 205,928 -1.96(-1.49%)
Apr 23, 2021 129.50 132.55 129.50 131.13 273,233 +1.94(+1.50%)
Apr 22, 2021 128.68 132.01 127.66 129.19 521,256 +1.48(+1.16%)
Apr 21, 2021 127.38 129.55 126.64 127.71 281,012 +0.01(+0.01%)
Apr 20, 2021 128.28 129.76 126.10 127.70 299,864 -1.38(-1.07%)
Apr 19, 2021 132.13 133.15 127.85 129.08 384,489 -3.58(-2.70%)
Apr 16, 2021 134.68 135.48 132.45 132.67 361,484 -0.63(-0.47%)
Apr 15, 2021 132.28 133.60 131.16 133.29 207,915 +1.96(+1.49%)
Apr 14, 2021 133.11 134.22 130.49 131.34 423,671 -1.03(-0.78%)
Apr 13, 2021 139.98 140.97 132.23 132.36 266,172 -8.35(-5.93%)
Apr 12, 2021 140.19 141.73 139.97 140.71 185,076 +1.12(+0.80%)
Apr 09, 2021 137.38 140.14 137.25 139.60 135,339 +1.55(+1.12%)
Apr 08, 2021 137.07 138.05 135.23 138.05 216,208 +2.64(+1.95%)
Apr 07, 2021 136.24 136.41 134.65 135.41 130,546 -1.46(-1.07%)
Apr 06, 2021 137.95 140.66 136.09 136.87 194,672 -0.18(-0.13%)
Apr 05, 2021 135.97 137.16 134.79 137.04 247,491 +2.98(+2.22%)
Apr 01, 2021 134.62 134.92 132.87 134.07 194,889 +1.19(+0.90%)
Mar 31, 2021 131.42 134.05 130.73 132.87 309,454 +2.05(+1.56%)
Mar 30, 2021 128.81 131.20 127.99 130.83 179,781 +2.81(+2.20%)
Mar 29, 2021 130.33 131.57 127.87 128.02 228,859 -2.60(-1.99%)
Mar 26, 2021 127.81 130.62 126.94 130.62 181,917 +3.83(+3.02%)
Mar 25, 2021 123.55 127.45 121.86 126.79 223,979 +2.41(+1.94%)
Mar 24, 2021 125.88 128.68 124.38 124.38 220,996 -0.93(-0.74%)
Mar 23, 2021 126.19 129.05 124.37 125.31 219,165 -2.12(-1.67%)
Mar 22, 2021 127.72 128.43 126.01 127.44 231,338 +1.25(+0.99%)
Mar 19, 2021 130.63 130.63 126.17 126.19 850,138 -5.41(-4.11%)
Mar 18, 2021 130.87 134.42 130.73 131.60 256,826 -0.02(-0.01%)
Mar 17, 2021 129.78 131.99 128.45 131.62 234,561 +1.60(+1.23%)
Mar 16, 2021 133.39 133.39 129.23 130.01 205,409 -2.18(-1.65%)
Mar 15, 2021 130.62 132.28 129.49 132.20 259,590 +1.66(+1.27%)
Mar 12, 2021 133.01 133.01 129.70 130.54 241,875 -1.53(-1.16%)
Mar 11, 2021 132.16 132.97 130.19 132.07 338,105 +1.75(+1.34%)
Mar 10, 2021 128.50 131.69 127.80 130.32 222,779 +3.09(+2.43%)
Mar 09, 2021 126.29 128.66 122.27 127.22 327,590 +3.80(+3.08%)
Mar 08, 2021 126.86 129.78 123.35 123.42 564,647 -3.25(-2.57%)
Mar 05, 2021 123.94 127.05 122.15 126.67 422,260 +3.93(+3.20%)
Mar 04, 2021 128.24 128.62 122.13 122.75 383,843 -5.73(-4.46%)
Mar 03, 2021 131.50 131.50 128.14 128.48 381,304 -1.96(-1.50%)
Mar 02, 2021 137.88 137.88 130.11 130.43 438,033 -6.78(-4.94%)
Mar 01, 2021 138.75 141.00 136.26 137.21 347,475 +1.74(+1.29%)
Feb 26, 2021 136.96 138.42 135.36 135.47 326,858 -1.64(-1.20%)
Feb 25, 2021 136.12 138.69 135.44 137.11 407,153 +1.13(+0.83%)
Feb 24, 2021 135.09 136.59 132.90 135.98 254,050 +1.09(+0.81%)
Feb 23, 2021 136.89 139.20 133.97 134.89 432,140 -3.00(-2.17%)
Feb 22, 2021 138.88 141.65 137.25 137.88 313,277 -2.30(-1.64%)
Feb 19, 2021 133.81 141.00 133.56 140.19 672,102 +6.86(+5.15%)
Feb 18, 2021 131.34 134.59 129.64 133.32 332,418 +1.10(+0.83%)
Feb 17, 2021 131.50 133.24 131.39 132.23 232,698 -1.58(-1.18%)
Feb 16, 2021 132.51 134.07 130.92 133.80 327,486 +2.63(+2.01%)
Feb 12, 2021 131.64 132.21 129.60 131.17 302,650 -0.90(-0.68%)
Feb 11, 2021 132.17 133.51 129.97 132.07 221,937 +0.63(+0.48%)
Feb 10, 2021 134.62 135.29 130.72 131.44 188,433 -2.02(-1.51%)
Feb 09, 2021 132.88 135.03 131.83 133.46 235,948 +0.16(+0.12%)
Feb 08, 2021 130.46 133.83 130.05 133.30 368,378 +2.37(+1.81%)
Feb 05, 2021 131.11 135.27 129.91 130.94 531,092 +1.66(+1.29%)
Feb 04, 2021 124.62 129.37 124.31 129.27 378,417 +4.66(+3.74%)
Feb 03, 2021 130.76 130.76 123.82 124.61 304,534 -0.37(-0.30%)
Feb 02, 2021 122.91 125.32 122.29 124.98 356,790 +3.72(+3.06%)
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.