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 (%)
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%)
Aug 02, 2021 131.45 133.26 128.96 129.21 175,311 -1.73(-1.32%)
Jul 30, 2021 127.39 131.30 125.97 130.94 252,702 +3.46(+2.72%)
Jul 29, 2021 127.75 130.93 125.33 127.47 318,199 -0.95(-0.74%)
Jul 28, 2021 126.56 129.86 125.49 128.43 261,178 +2.99(+2.38%)
Jul 27, 2021 126.60 127.14 124.05 125.43 183,571 -1.96(-1.54%)
Jul 26, 2021 127.63 127.71 126.04 127.40 183,641 +0.05(+0.04%)
Jul 23, 2021 124.92 127.53 122.78 127.35 226,629 +3.42(+2.76%)
Jul 22, 2021 124.66 125.47 123.47 123.92 166,510 -0.70(-0.56%)
Jul 21, 2021 124.39 125.30 123.25 124.62 181,748 +1.08(+0.87%)
Jul 20, 2021 119.63 124.84 119.52 123.54 294,866 +4.41(+3.70%)
Jul 19, 2021 119.56 121.38 118.09 119.13 164,426 -2.27(-1.87%)
Jul 16, 2021 122.49 122.80 121.39 121.40 204,765 -0.05(-0.04%)
Jul 15, 2021 121.36 122.08 120.28 121.45 134,280 -0.40(-0.33%)
Jul 14, 2021 122.44 123.56 121.50 121.86 126,667 -0.36(-0.30%)
Jul 13, 2021 123.49 124.05 122.12 122.22 144,368 -1.29(-1.05%)
Jul 12, 2021 122.58 123.60 122.16 123.51 139,153 +0.89(+0.73%)
Jul 09, 2021 120.98 122.99 120.83 122.62 134,132 +3.02(+2.53%)
Jul 08, 2021 119.96 123.06 118.59 119.60 212,179 -2.30(-1.88%)
Jul 07, 2021 122.50 123.47 120.73 121.89 184,611 -0.79(-0.65%)
Jul 06, 2021 121.89 123.32 119.49 122.69 374,818 +1.07(+0.88%)
Jul 02, 2021 122.09 122.66 121.29 121.62 294,841 -0.11(-0.09%)
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.