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 (%)
Sep 30, 2021 148.43 150.25 145.94 146.67 188,553 -0.26(-0.17%)
Sep 29, 2021 145.83 147.27 143.60 146.93 164,738 +1.84(+1.27%)
Sep 28, 2021 149.64 149.64 144.24 145.09 221,241 -5.43(-3.61%)
Sep 27, 2021 150.18 151.77 149.31 150.52 216,525 +0.79(+0.53%)
Sep 24, 2021 145.70 150.21 145.70 149.73 216,574 +2.99(+2.03%)
Sep 23, 2021 143.60 147.12 143.60 146.74 132,546 +3.73(+2.61%)
Sep 22, 2021 142.13 144.06 141.38 143.01 112,050 +2.13(+1.51%)
Sep 21, 2021 142.39 142.75 139.89 140.88 124,985 -0.25(-0.18%)
Sep 20, 2021 139.75 142.27 139.23 141.13 220,652 -1.00(-0.70%)
Sep 17, 2021 145.23 145.23 140.50 142.14 878,373 -2.67(-1.84%)
Sep 16, 2021 145.05 145.32 142.56 144.81 174,677 +0.99(+0.69%)
Sep 15, 2021 144.48 144.88 142.97 143.81 231,695 -0.76(-0.52%)
Sep 14, 2021 147.17 147.17 143.90 144.57 136,294 -1.62(-1.11%)
Sep 13, 2021 146.85 147.18 144.97 146.19 196,027 +1.24(+0.85%)
Sep 10, 2021 147.17 147.17 144.45 144.96 236,843 -1.29(-0.88%)
Sep 09, 2021 145.03 147.17 143.86 146.24 180,921 +0.66(+0.45%)
Sep 08, 2021 144.96 148.46 144.71 145.58 191,102 +0.57(+0.39%)
Sep 07, 2021 148.39 148.39 143.94 145.01 225,097 -3.90(-2.62%)
Sep 03, 2021 147.32 149.51 146.61 148.91 281,135 +1.52(+1.03%)
Sep 02, 2021 143.39 147.46 142.64 147.39 195,883 +4.42(+3.09%)
Sep 01, 2021 141.27 143.43 140.36 142.97 191,019 +1.70(+1.20%)
Aug 31, 2021 140.79 141.98 140.43 141.27 202,199 +0.69(+0.49%)
Aug 30, 2021 140.03 141.87 139.34 140.58 146,322 +1.38(+0.99%)
Aug 27, 2021 136.82 140.30 136.75 139.21 256,707 +3.03(+2.23%)
Aug 26, 2021 136.72 137.43 135.60 136.17 157,499 -0.44(-0.32%)
Aug 25, 2021 134.57 137.27 134.47 136.62 134,077 +2.05(+1.52%)
Aug 24, 2021 135.81 136.80 134.39 134.56 104,771 -1.28(-0.94%)
Aug 23, 2021 133.90 136.98 133.87 135.84 190,384 +3.08(+2.32%)
Aug 20, 2021 131.42 133.40 130.43 132.76 178,511 +1.20(+0.91%)
Aug 19, 2021 130.34 132.40 130.04 131.56 178,158 +0.42(+0.32%)
Aug 18, 2021 133.65 135.00 131.14 131.14 196,774 -3.19(-2.37%)
Aug 17, 2021 136.34 136.92 132.85 134.32 236,361 -2.49(-1.82%)
Aug 16, 2021 137.56 137.70 135.50 136.81 175,880 -0.67(-0.49%)
Aug 13, 2021 139.17 139.17 136.44 137.48 144,907 -1.38(-1.00%)
Aug 12, 2021 138.21 139.09 137.60 138.86 167,275 +1.36(+0.99%)
Aug 11, 2021 136.43 137.66 135.59 137.50 172,748 +1.76(+1.30%)
Aug 10, 2021 133.72 135.78 132.41 135.74 188,869 +2.48(+1.86%)
Aug 09, 2021 133.55 133.55 131.22 133.25 208,188 -0.20(-0.15%)
Aug 06, 2021 133.67 135.85 133.04 133.45 224,022 +0.53(+0.40%)
Aug 05, 2021 131.56 133.00 130.97 132.92 130,284 +2.16(+1.65%)
Aug 04, 2021 130.16 132.76 130.16 130.76 221,138 -0.41(-0.31%)
Aug 03, 2021 129.70 131.86 129.21 131.18 168,784 +1.96(+1.52%)
Aug 02, 2021 131.45 133.26 128.96 129.21 175,305 -1.73(-1.32%)
Jul 30, 2021 127.39 131.30 125.98 130.94 252,694 +3.46(+2.72%)
Jul 29, 2021 127.75 130.93 125.33 127.48 318,190 -0.95(-0.74%)
Jul 28, 2021 126.57 129.86 125.50 128.43 261,170 +2.99(+2.38%)
Jul 27, 2021 126.61 127.14 124.06 125.44 183,565 -1.96(-1.54%)
Jul 26, 2021 127.64 127.72 126.05 127.40 183,635 +0.05(+0.04%)
Jul 23, 2021 124.92 127.53 122.78 127.35 226,622 +3.42(+2.76%)
Jul 22, 2021 124.66 125.47 123.48 123.93 166,505 -0.70(-0.56%)
Jul 21, 2021 124.39 125.31 123.25 124.62 181,743 +1.08(+0.87%)
Jul 20, 2021 119.63 124.84 119.53 123.55 294,857 +4.41(+3.70%)
Jul 19, 2021 119.56 121.39 118.09 119.13 164,421 -2.28(-1.87%)
Jul 16, 2021 122.50 122.80 121.40 121.41 204,759 -0.05(-0.04%)
Jul 15, 2021 121.37 122.08 120.28 121.46 134,275 -0.40(-0.33%)
Jul 14, 2021 122.45 123.56 121.50 121.86 126,663 -0.36(-0.30%)
Jul 13, 2021 123.50 124.06 122.12 122.22 144,363 -1.30(-1.05%)
Jul 12, 2021 122.58 123.60 122.17 123.52 139,149 +0.89(+0.73%)
Jul 09, 2021 120.99 123.00 120.83 122.62 134,128 +3.02(+2.53%)
Jul 08, 2021 119.97 123.06 118.60 119.60 212,173 -2.30(-1.88%)
Jul 07, 2021 122.51 123.48 120.73 121.90 184,605 -0.79(-0.65%)
Jul 06, 2021 121.90 123.32 119.50 122.69 374,807 +1.07(+0.88%)
Jul 02, 2021 122.09 122.66 121.29 121.62 294,832 -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.