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 31, 2019 77.45 79.01 76.03 76.94 12,618,151 -0.27(-0.35%)
Jul 30, 2019 76.99 77.33 76.11 77.21 664,961 +0.01(+0.01%)
Jul 29, 2019 79.45 79.58 76.60 77.20 907,841 -2.26(-2.85%)
Jul 26, 2019 80.12 80.23 76.66 79.46 1,203,564 -3.16(-3.82%)
Jul 25, 2019 83.74 84.09 82.52 82.62 240,525 -0.97(-1.16%)
Jul 24, 2019 82.16 83.66 81.53 83.59 366,855 +1.43(+1.74%)
Jul 23, 2019 82.82 82.86 81.29 82.17 507,384 -0.48(-0.58%)
Jul 22, 2019 82.51 83.27 81.98 82.64 238,599 +0.08(+0.09%)
Jul 19, 2019 82.99 84.01 82.30 82.56 404,550 -0.37(-0.45%)
Jul 18, 2019 82.75 83.37 82.44 82.93 255,716 +0.37(+0.45%)
Jul 17, 2019 82.24 83.40 81.89 82.56 232,632 +0.52(+0.64%)
Jul 16, 2019 81.70 82.50 81.59 82.04 305,279 +0.53(+0.66%)
Jul 15, 2019 81.52 82.01 80.80 81.50 267,210 +0.03(+0.04%)
Jul 12, 2019 80.75 82.14 80.42 81.48 346,904 +0.94(+1.17%)
Jul 11, 2019 80.68 81.09 79.89 80.53 354,987 -0.13(-0.16%)
Jul 10, 2019 80.10 81.29 80.09 80.66 366,517 +1.05(+1.32%)
Jul 09, 2019 79.22 80.02 79.14 79.61 340,656 +0.05(+0.06%)
Jul 08, 2019 79.97 80.57 79.45 79.56 346,637 -0.51(-0.64%)
Jul 05, 2019 79.21 80.11 77.72 80.08 232,539 +0.84(+1.05%)
Jul 03, 2019 78.16 80.03 77.73 79.24 187,658 +1.30(+1.67%)
Jul 02, 2019 77.69 78.10 76.49 77.94 336,668 +0.67(+0.87%)
Jul 01, 2019 77.42 77.66 76.47 77.27 454,729 +0.96(+1.26%)
Jun 28, 2019 74.97 76.65 74.25 76.31 688,662 +1.85(+2.48%)
Jun 27, 2019 73.08 74.47 72.62 74.46 247,673 +1.53(+2.09%)
Jun 26, 2019 72.99 73.97 72.63 72.94 257,805 +0.30(+0.41%)
Jun 25, 2019 73.64 74.21 72.42 72.64 333,626 -0.67(-0.91%)
Jun 24, 2019 72.66 74.41 72.44 73.31 355,933 +0.80(+1.10%)
Jun 21, 2019 72.99 73.30 72.30 72.51 767,617 -0.71(-0.97%)
Jun 20, 2019 71.84 73.57 71.84 73.22 431,275 +1.42(+1.98%)
Jun 19, 2019 71.57 71.89 70.65 71.80 288,200 +0.49(+0.68%)
Jun 18, 2019 70.07 72.42 69.94 71.31 490,725 +1.71(+2.46%)
Jun 17, 2019 69.40 70.04 68.56 69.60 345,758 +0.42(+0.60%)
Jun 14, 2019 70.73 70.89 69.12 69.19 296,052 -1.31(-1.86%)
Jun 13, 2019 71.00 71.27 69.92 70.50 256,702 -0.14(-0.19%)
Jun 12, 2019 70.78 70.88 70.01 70.63 285,536 +0.45(+0.64%)
Jun 11, 2019 70.84 71.45 69.95 70.19 321,640 -0.57(-0.81%)
Jun 10, 2019 71.69 72.32 70.18 70.76 265,230 -0.81(-1.13%)
Jun 07, 2019 70.75 72.50 70.75 71.57 230,480 +1.20(+1.71%)
Jun 06, 2019 72.37 72.86 69.84 70.36 491,864 -1.83(-2.53%)
Jun 05, 2019 69.32 72.30 68.76 72.19 640,361 +3.24(+4.71%)
Jun 04, 2019 67.37 69.05 67.06 68.94 485,391 +2.12(+3.17%)
Jun 03, 2019 65.74 67.09 65.61 66.83 358,774 +1.23(+1.88%)
May 31, 2019 64.36 65.69 63.95 65.59 263,730 +0.40(+0.61%)
May 30, 2019 64.71 66.05 64.71 65.19 233,649 +0.53(+0.83%)
May 29, 2019 64.60 64.86 63.99 64.66 193,173 -0.37(-0.57%)
May 28, 2019 65.25 66.15 64.14 65.03 280,710 +0.00(+0.00%)
May 24, 2019 64.15 65.23 64.09 65.03 266,921 +1.21(+1.90%)
May 23, 2019 65.97 66.25 63.47 63.81 482,522 -2.28(-3.45%)
May 22, 2019 66.00 66.43 65.52 66.10 161,523 -0.23(-0.35%)
May 21, 2019 65.89 67.10 65.89 66.33 228,100 +0.78(+1.19%)
May 20, 2019 64.26 65.60 64.14 65.55 239,894 +1.18(+1.83%)
May 17, 2019 64.94 65.56 64.36 64.38 151,217 -0.92(-1.41%)
May 16, 2019 64.88 66.06 64.64 65.30 169,970 +0.36(+0.55%)
May 15, 2019 63.92 65.03 63.90 64.94 265,558 +0.49(+0.75%)
May 14, 2019 64.08 64.81 63.80 64.46 130,865 +0.63(+0.99%)
May 13, 2019 64.42 64.66 63.48 63.82 210,889 -1.77(-2.70%)
May 10, 2019 65.03 65.61 63.99 65.60 199,229 +0.32(+0.49%)
May 09, 2019 65.06 65.61 64.35 65.28 193,899 -0.18(-0.28%)
May 08, 2019 65.12 66.03 64.74 65.46 283,006 +0.14(+0.21%)
May 07, 2019 65.11 65.38 64.51 65.33 354,665 -0.52(-0.79%)
May 06, 2019 65.35 66.04 64.80 65.85 382,810 -0.11(-0.16%)
May 03, 2019 65.74 66.80 65.69 65.96 334,697 +0.45(+0.68%)
May 02, 2019 63.07 67.12 61.06 65.51 571,637 +3.82(+6.19%)
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.