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 (%)
Apr 30, 2021 123.73 126.51 122.96 124.96 388,847 +0.58(+0.46%)
Apr 29, 2021 134.65 135.85 124.14 124.38 309,578 -7.06(-5.37%)
Apr 28, 2021 128.96 131.44 125.27 131.44 446,238 +2.11(+1.63%)
Apr 27, 2021 129.03 131.65 127.48 129.33 346,827 +0.16(+0.12%)
Apr 26, 2021 133.40 133.40 129.16 129.18 205,922 -1.96(-1.49%)
Apr 23, 2021 129.51 132.55 129.51 131.13 273,224 +1.94(+1.50%)
Apr 22, 2021 128.69 132.01 127.67 129.19 521,240 +1.48(+1.16%)
Apr 21, 2021 127.38 129.56 126.64 127.72 281,003 +0.01(+0.01%)
Apr 20, 2021 128.28 129.76 126.10 127.71 299,855 -1.38(-1.07%)
Apr 19, 2021 132.13 133.15 127.85 129.09 384,477 -3.58(-2.70%)
Apr 16, 2021 134.69 135.48 132.46 132.67 361,473 -0.63(-0.47%)
Apr 15, 2021 132.29 133.60 131.16 133.30 207,909 +1.96(+1.49%)
Apr 14, 2021 133.11 134.23 130.50 131.34 423,658 -1.03(-0.78%)
Apr 13, 2021 139.98 140.97 132.23 132.37 266,163 -8.35(-5.93%)
Apr 12, 2021 140.20 141.74 139.98 140.72 185,070 +1.12(+0.80%)
Apr 09, 2021 137.39 140.14 137.25 139.60 135,335 +1.55(+1.12%)
Apr 08, 2021 137.08 138.06 135.24 138.06 216,201 +2.64(+1.95%)
Apr 07, 2021 136.24 136.41 134.66 135.41 130,542 -1.46(-1.07%)
Apr 06, 2021 137.96 140.66 136.10 136.87 194,666 -0.18(-0.13%)
Apr 05, 2021 135.97 137.16 134.79 137.05 247,483 +2.98(+2.22%)
Apr 01, 2021 134.62 134.93 132.88 134.07 194,883 +1.19(+0.90%)
Mar 31, 2021 131.43 134.05 130.73 132.88 309,444 +2.05(+1.56%)
Mar 30, 2021 128.81 131.20 127.99 130.83 179,775 +2.81(+2.19%)
Mar 29, 2021 130.33 131.57 127.87 128.02 228,852 -2.60(-1.99%)
Mar 26, 2021 127.81 130.62 126.94 130.62 181,911 +3.83(+3.02%)
Mar 25, 2021 123.56 127.45 121.86 126.80 223,972 +2.41(+1.94%)
Mar 24, 2021 125.89 128.69 124.39 124.39 220,989 -0.93(-0.74%)
Mar 23, 2021 126.19 129.06 124.38 125.32 219,158 -2.12(-1.67%)
Mar 22, 2021 127.73 128.43 126.01 127.44 231,330 +1.25(+0.99%)
Mar 19, 2021 130.63 130.63 126.17 126.19 850,112 -5.42(-4.11%)
Mar 18, 2021 130.87 134.42 130.73 131.60 256,819 -0.02(-0.01%)
Mar 17, 2021 129.78 132.00 128.45 131.62 234,554 +1.60(+1.23%)
Mar 16, 2021 133.40 133.40 129.23 130.02 205,402 -2.18(-1.65%)
Mar 15, 2021 130.62 132.29 129.49 132.20 259,582 +1.66(+1.27%)
Mar 12, 2021 133.01 133.01 129.70 130.55 241,867 -1.53(-1.16%)
Mar 11, 2021 132.16 132.98 130.19 132.07 338,094 +1.75(+1.35%)
Mar 10, 2021 128.50 131.69 127.81 130.32 222,772 +3.09(+2.43%)
Mar 09, 2021 126.30 128.67 122.27 127.23 327,580 +3.80(+3.08%)
Mar 08, 2021 126.86 129.78 123.35 123.43 564,630 -3.25(-2.57%)
Mar 05, 2021 123.95 127.05 122.16 126.68 422,247 +3.93(+3.20%)
Mar 04, 2021 128.25 128.63 122.14 122.75 383,831 -5.73(-4.46%)
Mar 03, 2021 131.51 131.51 128.15 128.48 381,293 -1.96(-1.50%)
Mar 02, 2021 137.89 137.89 130.12 130.44 438,019 -6.78(-4.94%)
Mar 01, 2021 138.75 141.00 136.26 137.21 347,465 +1.74(+1.29%)
Feb 26, 2021 136.96 138.43 135.37 135.47 326,848 -1.65(-1.20%)
Feb 25, 2021 136.13 138.70 135.45 137.12 407,140 +1.14(+0.84%)
Feb 24, 2021 135.09 136.60 132.91 135.98 254,042 +1.09(+0.81%)
Feb 23, 2021 136.89 139.20 133.97 134.89 432,127 -3.00(-2.17%)
Feb 22, 2021 138.89 141.66 137.25 137.89 313,267 -2.30(-1.64%)
Feb 19, 2021 133.82 141.00 133.57 140.19 672,081 +6.86(+5.15%)
Feb 18, 2021 131.34 134.59 129.65 133.33 332,407 +1.10(+0.83%)
Feb 17, 2021 131.51 133.25 131.40 132.23 232,691 -1.58(-1.18%)
Feb 16, 2021 132.51 134.08 130.93 133.81 327,476 +2.63(+2.01%)
Feb 12, 2021 131.64 132.21 129.61 131.17 302,641 -0.90(-0.68%)
Feb 11, 2021 132.17 133.51 129.98 132.07 221,931 +0.63(+0.48%)
Feb 10, 2021 134.62 135.29 130.72 131.45 188,428 -2.02(-1.51%)
Feb 09, 2021 132.89 135.03 131.84 133.46 235,941 +0.16(+0.12%)
Feb 08, 2021 130.46 133.84 130.05 133.31 368,366 +2.37(+1.81%)
Feb 05, 2021 131.12 135.27 129.91 130.94 531,075 +1.66(+1.29%)
Feb 04, 2021 124.62 129.38 124.31 129.28 378,405 +4.66(+3.74%)
Feb 03, 2021 130.76 130.76 123.82 124.61 304,525 -0.37(-0.30%)
Feb 02, 2021 122.91 125.33 122.29 124.99 356,778 +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.