Skip to main content

Tetra Tech Inc (NQ: TTEK )

184.71 +0.07 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 127.92 131.85 126.50 131.48 251,648 +3.48(+2.72%)
Jul 29, 2021 128.28 131.47 125.85 128.01 316,872 -0.95(-0.74%)
Jul 28, 2021 127.09 130.40 126.02 128.96 260,088 +3.00(+2.38%)
Jul 27, 2021 127.13 127.67 124.57 125.96 182,805 -1.97(-1.54%)
Jul 26, 2021 128.16 128.25 126.57 127.93 182,875 +0.05(+0.04%)
Jul 23, 2021 125.44 128.06 123.29 127.88 225,684 +3.44(+2.76%)
Jul 22, 2021 125.18 125.99 123.99 124.44 165,816 -0.70(-0.56%)
Jul 21, 2021 124.91 125.83 123.76 125.14 180,990 +1.08(+0.87%)
Jul 20, 2021 120.13 125.36 120.02 124.06 293,636 +4.43(+3.70%)
Jul 19, 2021 120.06 121.89 118.58 119.63 163,740 -2.28(-1.87%)
Jul 16, 2021 123.00 123.31 121.90 121.91 203,911 -0.05(-0.04%)
Jul 15, 2021 121.87 122.59 120.78 121.96 133,720 -0.40(-0.33%)
Jul 14, 2021 122.96 124.08 122.01 122.36 126,139 -0.37(-0.30%)
Jul 13, 2021 124.01 124.57 122.63 122.73 143,766 -1.30(-1.05%)
Jul 12, 2021 123.09 124.12 122.67 124.03 138,573 +0.90(+0.73%)
Jul 09, 2021 121.49 123.51 121.33 123.13 133,572 +3.03(+2.53%)
Jul 08, 2021 120.47 123.58 119.09 120.10 211,294 -2.31(-1.88%)
Jul 07, 2021 123.02 123.99 121.23 122.41 183,841 -0.80(-0.65%)
Jul 06, 2021 122.41 123.83 119.99 123.20 373,255 +1.07(+0.88%)
Jul 02, 2021 122.60 123.17 121.79 122.13 293,612 -0.11(-0.09%)
Jul 01, 2021 121.09 122.59 120.75 122.24 210,272 +2.06(+1.71%)
Jun 30, 2021 118.68 120.74 118.45 120.18 399,344 +1.21(+1.02%)
Jun 29, 2021 119.01 119.59 117.40 118.97 178,632 +0.75(+0.63%)
Jun 28, 2021 120.49 121.70 117.73 118.22 349,541 -2.97(-2.45%)
Jun 25, 2021 121.49 123.24 120.40 121.18 711,399 +0.30(+0.24%)
Jun 24, 2021 118.94 121.39 117.99 120.89 224,032 +2.94(+2.50%)
Jun 23, 2021 118.85 119.31 117.56 117.94 288,229 -0.67(-0.56%)
Jun 22, 2021 116.65 118.64 115.10 118.61 226,279 +1.43(+1.22%)
Jun 21, 2021 115.53 117.79 114.79 117.19 231,914 +2.79(+2.44%)
Jun 18, 2021 118.53 119.39 114.24 114.40 506,665 -6.00(-4.98%)
Jun 17, 2021 120.74 121.70 119.32 120.40 258,749 -0.97(-0.80%)
Jun 16, 2021 121.77 123.19 120.97 121.36 381,004 -0.50(-0.41%)
Jun 15, 2021 121.86 122.85 121.18 121.86 312,261 +0.18(+0.15%)
Jun 14, 2021 123.71 123.77 120.46 121.69 348,453 -1.55(-1.25%)
Jun 11, 2021 121.33 123.73 121.33 123.23 329,759 +2.67(+2.21%)
Jun 10, 2021 121.66 121.66 119.36 120.56 333,206 -0.57(-0.47%)
Jun 09, 2021 121.27 123.50 117.75 121.13 291,409 +0.33(+0.28%)
Jun 08, 2021 118.93 121.80 118.46 120.80 494,614 +2.35(+1.99%)
Jun 07, 2021 117.33 118.46 116.92 118.45 239,664 +0.91(+0.77%)
Jun 04, 2021 117.25 118.87 117.23 117.54 198,361 +0.78(+0.67%)
Jun 03, 2021 116.59 118.50 115.57 116.76 233,279 -0.86(-0.73%)
Jun 02, 2021 118.04 118.17 116.32 117.62 414,649 +0.06(+0.05%)
Jun 01, 2021 118.14 119.25 116.37 117.56 223,838 -0.09(-0.07%)
May 28, 2021 119.01 119.01 116.08 117.65 287,443 -0.14(-0.12%)
May 27, 2021 117.47 118.81 116.94 117.79 333,416 +1.47(+1.26%)
May 26, 2021 117.56 119.16 115.75 116.32 228,437 -1.33(-1.13%)
May 25, 2021 117.80 118.53 116.77 117.65 296,828 +0.16(+0.13%)
May 24, 2021 118.10 118.63 116.17 117.49 235,563 -0.53(-0.45%)
May 21, 2021 119.34 120.48 116.78 118.02 289,855 +0.01(+0.01%)
May 20, 2021 118.31 118.67 116.46 118.01 215,679 +0.33(+0.28%)
May 19, 2021 117.67 117.71 114.76 117.69 203,016 +0.80(+0.68%)
May 18, 2021 119.17 119.58 116.80 116.89 208,379 -2.75(-2.30%)
May 17, 2021 119.38 120.61 118.13 119.64 207,927 -0.81(-0.67%)
May 14, 2021 120.19 121.12 118.79 120.44 228,132 +1.00(+0.84%)
May 13, 2021 116.36 120.10 116.17 119.44 306,481 +3.73(+3.23%)
May 12, 2021 120.47 121.12 115.50 115.71 304,822 -5.56(-4.59%)
May 11, 2021 115.69 121.56 114.24 121.27 347,802 +2.79(+2.35%)
May 10, 2021 121.48 121.48 118.38 118.48 611,746 -3.39(-2.78%)
May 07, 2021 122.56 122.56 120.88 121.88 245,965 -0.51(-0.42%)
May 06, 2021 122.26 122.52 120.80 122.39 207,419 +0.51(+0.42%)
May 05, 2021 122.25 122.54 119.97 121.88 397,461 +0.16(+0.13%)
May 04, 2021 124.10 124.46 120.17 121.72 475,598 -3.10(-2.48%)
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.