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 (%)
Oct 31, 2019 86.12 86.29 84.51 84.78 224,896 -1.50(-1.74%)
Oct 30, 2019 86.91 87.06 85.96 86.28 178,668 -0.42(-0.48%)
Oct 29, 2019 85.59 87.56 85.12 86.70 192,548 +0.90(+1.05%)
Oct 28, 2019 84.75 86.42 84.75 85.79 188,695 +1.29(+1.53%)
Oct 25, 2019 84.95 85.78 84.24 84.51 141,455 -0.50(-0.59%)
Oct 24, 2019 85.67 85.67 84.39 85.01 208,036 -0.32(-0.37%)
Oct 23, 2019 85.41 86.19 84.98 85.33 234,310 -0.48(-0.56%)
Oct 22, 2019 86.13 86.13 85.36 85.81 200,728 -0.30(-0.35%)
Oct 21, 2019 86.67 86.87 85.68 86.11 256,949 +0.59(+0.69%)
Oct 18, 2019 83.76 85.68 83.76 85.52 288,895 +1.38(+1.64%)
Oct 17, 2019 82.94 84.23 82.94 84.15 213,042 +1.75(+2.13%)
Oct 16, 2019 82.28 82.68 81.07 82.39 174,351 -0.50(-0.61%)
Oct 15, 2019 82.82 83.29 82.53 82.90 182,305 +0.67(+0.81%)
Oct 14, 2019 82.87 83.12 81.58 82.23 180,613 -0.76(-0.91%)
Oct 11, 2019 82.68 84.48 82.09 82.98 294,157 +0.97(+1.18%)
Oct 10, 2019 80.85 82.32 80.36 82.01 205,430 +1.07(+1.32%)
Oct 09, 2019 80.67 81.26 79.63 80.95 106,781 +1.20(+1.51%)
Oct 08, 2019 79.80 80.86 78.93 79.75 146,102 -0.69(-0.86%)
Oct 07, 2019 80.39 81.11 80.20 80.43 221,125 -0.47(-0.59%)
Oct 04, 2019 79.41 80.97 79.19 80.91 206,147 +1.95(+2.47%)
Oct 03, 2019 80.91 81.83 78.69 78.96 371,254 -2.42(-2.98%)
Oct 02, 2019 80.74 81.89 79.62 81.38 287,867 +0.33(+0.41%)
Oct 01, 2019 83.97 84.92 81.00 81.06 233,519 -3.03(-3.61%)
Sep 30, 2019 82.56 84.62 82.33 84.09 290,973 +1.76(+2.14%)
Sep 27, 2019 84.00 84.26 81.68 82.32 259,077 -1.66(-1.98%)
Sep 26, 2019 82.37 84.37 81.48 83.99 316,712 +1.96(+2.39%)
Sep 25, 2019 79.45 82.17 78.85 82.02 289,980 +2.34(+2.93%)
Sep 24, 2019 81.47 81.57 79.41 79.69 320,748 -1.36(-1.67%)
Sep 23, 2019 81.79 82.19 80.95 81.05 248,387 -0.74(-0.90%)
Sep 20, 2019 81.95 82.44 81.19 81.78 721,412 -0.21(-0.26%)
Sep 19, 2019 82.19 83.54 81.96 82.00 178,328 +0.26(+0.32%)
Sep 18, 2019 81.90 82.23 80.81 81.73 253,573 -0.24(-0.30%)
Sep 17, 2019 80.99 82.31 80.99 81.98 208,792 +0.80(+0.99%)
Sep 16, 2019 80.56 82.21 80.00 81.17 172,909 +0.05(+0.06%)
Sep 13, 2019 80.49 81.75 79.95 81.12 333,983 +0.96(+1.20%)
Sep 12, 2019 79.99 80.79 79.04 80.16 208,915 +0.38(+0.47%)
Sep 11, 2019 78.53 79.99 77.91 79.79 280,613 +1.30(+1.65%)
Sep 10, 2019 78.32 78.51 76.99 78.49 320,051 -0.02(-0.02%)
Sep 09, 2019 79.78 79.78 77.61 78.51 268,989 -1.10(-1.38%)
Sep 06, 2019 80.34 80.76 79.50 79.60 264,132 -0.62(-0.77%)
Sep 05, 2019 80.41 81.23 79.59 80.22 347,744 +0.69(+0.87%)
Sep 04, 2019 79.07 80.04 78.85 79.53 282,630 +1.12(+1.43%)
Sep 03, 2019 78.30 78.80 77.60 78.41 429,419 -0.21(-0.27%)
Aug 30, 2019 78.85 79.00 77.96 78.62 204,496 +0.40(+0.51%)
Aug 29, 2019 78.97 79.13 77.80 78.22 247,225 +0.31(+0.40%)
Aug 28, 2019 76.85 78.87 74.73 77.91 336,030 +0.71(+0.92%)
Aug 27, 2019 77.98 78.41 76.77 77.21 356,240 -0.23(-0.30%)
Aug 26, 2019 75.14 77.47 75.06 77.44 325,612 +3.15(+4.24%)
Aug 23, 2019 77.96 78.65 73.88 74.29 419,620 -3.78(-4.84%)
Aug 22, 2019 79.34 79.70 78.05 78.07 275,564 -0.72(-0.91%)
Aug 21, 2019 77.85 79.34 76.96 78.79 332,442 +1.49(+1.93%)
Aug 20, 2019 78.15 78.41 77.23 77.29 216,778 -1.09(-1.39%)
Aug 19, 2019 78.46 79.05 78.33 78.38 268,812 +0.61(+0.79%)
Aug 16, 2019 76.26 78.19 76.09 77.77 291,887 +2.02(+2.66%)
Aug 15, 2019 74.90 75.96 74.29 75.75 316,365 +0.97(+1.30%)
Aug 14, 2019 75.74 76.30 74.44 74.78 289,117 -2.29(-2.97%)
Aug 13, 2019 76.11 77.77 75.94 77.07 287,248 +0.77(+1.00%)
Aug 12, 2019 75.98 77.09 75.28 76.31 324,068 -0.09(-0.11%)
Aug 09, 2019 77.30 77.54 75.74 76.39 364,908 -1.19(-1.53%)
Aug 08, 2019 75.64 78.01 75.64 77.58 635,356 +2.51(+3.34%)
Aug 07, 2019 73.49 75.44 73.16 75.08 520,708 +0.74(+1.00%)
Aug 06, 2019 73.40 74.79 73.40 74.33 763,341 +1.62(+2.22%)
Aug 05, 2019 72.55 74.20 70.62 72.72 721,736 -1.61(-2.16%)
Aug 02, 2019 74.32 75.39 73.58 74.32 499,190 +0.01(+0.01%)
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.