Skip to main content

Tetra Tech Inc (NQ: TTEK )

46.11 -0.58 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 147.93 149.98 144.34 149.14 297,355 +2.47(+1.69%)
Sep 30, 2021 148.43 150.24 145.93 146.67 188,559 -0.25(-0.17%)
Sep 29, 2021 145.82 147.27 143.59 146.92 164,743 +1.84(+1.27%)
Sep 28, 2021 149.63 149.63 144.23 145.09 221,248 -5.43(-3.61%)
Sep 27, 2021 150.18 151.77 149.31 150.52 216,531 +0.80(+0.53%)
Sep 24, 2021 145.70 150.20 145.70 149.72 216,580 +2.99(+2.03%)
Sep 23, 2021 143.59 147.11 143.59 146.74 132,550 +3.73(+2.61%)
Sep 22, 2021 142.12 144.06 141.38 143.01 112,054 +2.13(+1.51%)
Sep 21, 2021 142.39 142.75 139.88 140.87 124,989 -0.26(-0.18%)
Sep 20, 2021 139.75 142.27 139.22 141.13 220,658 -1.00(-0.70%)
Sep 17, 2021 145.22 145.22 140.50 142.13 878,400 -2.67(-1.85%)
Sep 16, 2021 145.05 145.32 142.55 144.80 174,682 +0.99(+0.69%)
Sep 15, 2021 144.48 144.87 142.97 143.81 231,702 -0.76(-0.52%)
Sep 14, 2021 147.17 147.17 143.89 144.57 136,298 -1.62(-1.11%)
Sep 13, 2021 146.85 147.18 144.97 146.19 196,033 +1.24(+0.85%)
Sep 10, 2021 147.17 147.17 144.45 144.95 236,850 -1.29(-0.88%)
Sep 09, 2021 145.03 147.17 143.86 146.24 180,927 +0.66(+0.45%)
Sep 08, 2021 144.96 148.46 144.71 145.58 191,108 +0.57(+0.39%)
Sep 07, 2021 148.39 148.39 143.94 145.01 225,104 -3.90(-2.62%)
Sep 03, 2021 147.32 149.51 146.60 148.91 281,143 +1.52(+1.03%)
Sep 02, 2021 143.39 147.46 142.63 147.39 195,889 +4.42(+3.09%)
Sep 01, 2021 141.27 143.43 140.35 142.97 191,025 +1.70(+1.20%)
Aug 31, 2021 140.79 141.98 140.42 141.27 202,205 +0.69(+0.49%)
Aug 30, 2021 140.03 141.87 139.34 140.58 146,327 +1.38(+0.99%)
Aug 27, 2021 136.82 140.29 136.75 139.21 256,715 +3.04(+2.23%)
Aug 26, 2021 136.72 137.43 135.60 136.17 157,504 -0.44(-0.32%)
Aug 25, 2021 134.57 137.27 134.47 136.61 134,081 +2.05(+1.53%)
Aug 24, 2021 135.81 136.80 134.39 134.56 104,775 -1.28(-0.94%)
Aug 23, 2021 133.89 136.97 133.86 135.84 190,390 +3.08(+2.32%)
Aug 20, 2021 131.42 133.39 130.43 132.75 178,517 +1.20(+0.91%)
Aug 19, 2021 130.34 132.40 130.03 131.55 178,163 +0.42(+0.32%)
Aug 18, 2021 133.64 135.00 131.13 131.13 196,780 -3.19(-2.37%)
Aug 17, 2021 136.34 136.92 132.85 134.32 236,369 -2.49(-1.82%)
Aug 16, 2021 137.56 137.69 135.50 136.81 175,886 -0.67(-0.49%)
Aug 13, 2021 139.16 139.16 136.44 137.48 144,911 -1.38(-1.00%)
Aug 12, 2021 138.20 139.09 137.59 138.86 167,280 +1.36(+0.99%)
Aug 11, 2021 136.43 137.65 135.58 137.50 172,753 +1.77(+1.30%)
Aug 10, 2021 133.72 135.78 132.41 135.73 188,875 +2.48(+1.86%)
Aug 09, 2021 133.54 133.54 131.22 133.25 208,194 -0.20(-0.15%)
Aug 06, 2021 133.66 135.85 133.03 133.45 224,029 +0.53(+0.40%)
Aug 05, 2021 131.55 133.00 130.97 132.92 130,288 +2.16(+1.65%)
Aug 04, 2021 130.15 132.76 130.15 130.76 221,145 -0.41(-0.31%)
Aug 03, 2021 129.70 131.86 129.21 131.17 168,789 +1.96(+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.