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 (%)
Apr 30, 2021 124.25 127.04 123.47 125.47 387,237 +0.58(+0.46%)
Apr 29, 2021 135.21 136.42 124.66 124.89 308,296 -7.09(-5.37%)
Apr 28, 2021 129.50 131.98 125.79 131.98 444,391 +2.11(+1.63%)
Apr 27, 2021 129.56 132.20 128.01 129.87 345,392 +0.16(+0.12%)
Apr 26, 2021 133.95 133.95 129.69 129.71 205,070 -1.97(-1.49%)
Apr 23, 2021 130.05 133.10 130.05 131.68 272,093 +1.95(+1.50%)
Apr 22, 2021 129.22 132.56 128.20 129.73 519,082 +1.48(+1.16%)
Apr 21, 2021 127.91 130.10 127.17 128.25 279,840 +0.01(+0.01%)
Apr 20, 2021 128.82 130.30 126.63 128.24 298,614 -1.39(-1.07%)
Apr 19, 2021 132.68 133.70 128.38 129.62 382,886 -3.60(-2.70%)
Apr 16, 2021 135.25 136.04 133.01 133.22 359,977 -0.63(-0.47%)
Apr 15, 2021 132.84 134.16 131.71 133.85 207,048 +1.97(+1.49%)
Apr 14, 2021 133.66 134.78 131.04 131.88 421,904 -1.03(-0.78%)
Apr 13, 2021 140.57 141.56 132.78 132.92 265,061 -8.39(-5.93%)
Apr 12, 2021 140.78 142.33 140.56 141.30 184,304 +1.12(+0.80%)
Apr 09, 2021 137.96 140.72 137.82 140.18 134,775 +1.55(+1.12%)
Apr 08, 2021 137.65 138.63 135.80 138.63 215,306 +2.65(+1.95%)
Apr 07, 2021 136.81 136.98 135.22 135.97 130,001 -1.47(-1.07%)
Apr 06, 2021 138.53 141.25 136.66 137.44 193,860 -0.18(-0.13%)
Apr 05, 2021 136.53 137.74 135.36 137.62 246,458 +2.99(+2.22%)
Apr 01, 2021 135.18 135.49 133.43 134.63 194,076 +1.20(+0.90%)
Mar 31, 2021 131.97 134.61 131.28 133.43 308,163 +2.06(+1.56%)
Mar 30, 2021 129.35 131.75 128.52 131.37 179,031 +2.82(+2.20%)
Mar 29, 2021 130.87 132.12 128.41 128.55 227,904 -2.62(-1.99%)
Mar 26, 2021 128.35 131.17 127.47 131.17 181,158 +3.84(+3.02%)
Mar 25, 2021 124.07 127.98 122.37 127.32 223,045 +2.42(+1.94%)
Mar 24, 2021 126.41 129.22 124.91 124.91 220,074 -0.93(-0.74%)
Mar 23, 2021 126.71 129.59 124.89 125.84 218,251 -2.13(-1.67%)
Mar 22, 2021 128.26 128.97 126.54 127.97 230,373 +1.26(+0.99%)
Mar 19, 2021 131.18 131.18 126.69 126.71 846,592 -5.44(-4.11%)
Mar 18, 2021 131.41 134.98 131.28 132.15 255,755 -0.02(-0.01%)
Mar 17, 2021 130.32 132.54 128.99 132.17 233,583 +1.61(+1.23%)
Mar 16, 2021 133.95 133.95 129.77 130.56 204,552 -2.19(-1.65%)
Mar 15, 2021 131.17 132.84 130.03 132.75 258,508 +1.66(+1.27%)
Mar 12, 2021 133.57 133.57 130.24 131.09 240,866 -1.53(-1.16%)
Mar 11, 2021 132.71 133.53 130.74 132.62 336,695 +1.76(+1.34%)
Mar 10, 2021 129.03 132.24 128.34 130.86 221,850 +3.11(+2.43%)
Mar 09, 2021 126.82 129.20 122.78 127.76 326,224 +3.81(+3.08%)
Mar 08, 2021 127.39 130.32 123.86 123.94 562,292 -3.26(-2.57%)
Mar 05, 2021 124.46 127.58 122.66 127.21 420,499 +3.94(+3.20%)
Mar 04, 2021 128.78 129.16 122.64 123.26 382,242 -5.75(-4.46%)
Mar 03, 2021 132.05 132.05 128.68 129.01 379,714 -1.97(-1.50%)
Mar 02, 2021 138.46 138.46 130.66 130.98 436,206 -6.80(-4.94%)
Mar 01, 2021 139.33 141.59 136.83 137.78 346,026 +1.75(+1.29%)
Feb 26, 2021 137.53 139.00 135.93 136.03 325,495 -1.65(-1.20%)
Feb 25, 2021 136.69 139.27 136.01 137.69 405,455 +1.14(+0.84%)
Feb 24, 2021 135.65 137.16 133.46 136.54 252,991 +1.09(+0.81%)
Feb 23, 2021 137.46 139.78 134.53 135.45 430,338 -3.01(-2.17%)
Feb 22, 2021 139.47 142.25 137.82 138.46 311,970 -2.31(-1.64%)
Feb 19, 2021 134.37 141.59 134.12 140.77 669,299 +6.89(+5.15%)
Feb 18, 2021 131.88 135.15 130.18 133.88 331,031 +1.10(+0.83%)
Feb 17, 2021 132.05 133.80 131.94 132.78 231,728 -1.58(-1.18%)
Feb 16, 2021 133.06 134.64 131.47 134.36 326,120 +2.65(+2.01%)
Feb 12, 2021 132.19 132.76 130.15 131.72 301,388 -0.91(-0.68%)
Feb 11, 2021 132.72 134.07 130.52 132.62 221,012 +0.63(+0.48%)
Feb 10, 2021 135.18 135.86 131.27 131.99 187,647 -2.03(-1.51%)
Feb 09, 2021 133.44 135.59 132.39 134.02 234,964 +0.16(+0.12%)
Feb 08, 2021 131.00 134.39 130.59 133.86 366,841 +2.38(+1.81%)
Feb 05, 2021 131.66 135.84 130.45 131.49 528,877 +1.67(+1.29%)
Feb 04, 2021 125.14 129.91 124.83 129.82 376,838 +4.68(+3.74%)
Feb 03, 2021 131.31 131.31 124.34 125.13 303,264 -0.37(-0.30%)
Feb 02, 2021 123.42 125.85 122.80 125.50 355,301 +3.73(+3.06%)
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.