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 (%)
Dec 31, 2021 165.32 167.97 165.23 166.95 256,926 +0.92(+0.55%)
Dec 30, 2021 167.68 169.47 160.45 166.03 191,687 -0.96(-0.58%)
Dec 29, 2021 164.19 167.83 163.68 167.00 174,263 +3.22(+1.96%)
Dec 28, 2021 163.71 165.66 162.30 163.78 394,234 +0.27(+0.16%)
Dec 27, 2021 165.75 165.75 162.75 163.52 275,118 -1.55(-0.94%)
Dec 23, 2021 163.73 165.81 162.95 165.07 194,101 +2.92(+1.80%)
Dec 22, 2021 159.78 162.21 159.53 162.15 322,368 +3.64(+2.30%)
Dec 21, 2021 160.15 161.42 157.72 158.51 313,610 +0.11(+0.07%)
Dec 20, 2021 156.91 158.96 153.13 158.41 324,828 -1.18(-0.74%)
Dec 17, 2021 165.35 166.72 158.33 159.59 877,019 -7.91(-4.72%)
Dec 16, 2021 166.66 168.74 166.09 167.50 322,219 +2.24(+1.36%)
Dec 15, 2021 168.31 168.42 162.28 165.26 407,084 -1.80(-1.08%)
Dec 14, 2021 164.71 167.88 163.43 167.06 492,909 +1.83(+1.11%)
Dec 13, 2021 169.27 170.69 164.05 165.23 427,386 -3.81(-2.26%)
Dec 10, 2021 172.91 173.67 166.61 169.04 395,659 -2.82(-1.64%)
Dec 09, 2021 184.75 184.90 171.72 171.87 335,149 -13.72(-7.40%)
Dec 08, 2021 186.16 187.14 184.24 185.59 282,933 -0.53(-0.29%)
Dec 07, 2021 184.66 187.63 183.13 186.12 186,232 +4.79(+2.64%)
Dec 06, 2021 184.01 185.99 181.03 181.33 238,999 +0.48(+0.27%)
Dec 03, 2021 186.31 186.31 179.04 180.85 294,114 -3.89(-2.11%)
Dec 02, 2021 177.82 186.47 176.98 184.75 391,104 +7.22(+4.07%)
Dec 01, 2021 185.02 187.94 177.16 177.53 285,580 -3.85(-2.12%)
Nov 30, 2021 184.02 186.05 180.48 181.38 242,949 -4.04(-2.18%)
Nov 29, 2021 183.89 186.94 183.02 185.42 230,734 +4.36(+2.41%)
Nov 26, 2021 182.69 187.47 179.81 181.06 198,534 -5.55(-2.97%)
Nov 24, 2021 186.14 187.26 184.47 186.61 124,234 -0.37(-0.20%)
Nov 23, 2021 184.36 187.31 182.37 186.98 228,971 +1.92(+1.04%)
Nov 22, 2021 185.95 189.47 184.36 185.06 276,138 -1.01(-0.54%)
Nov 19, 2021 183.66 187.11 183.66 186.07 278,039 +1.85(+1.01%)
Nov 18, 2021 182.64 184.67 176.80 184.22 304,203 +3.84(+2.13%)
Nov 17, 2021 178.69 183.35 176.20 180.37 274,329 +1.73(+0.97%)
Nov 16, 2021 176.15 179.07 175.90 178.64 222,427 +2.10(+1.19%)
Nov 15, 2021 177.48 178.03 175.76 176.54 135,193 +0.04(+0.02%)
Nov 12, 2021 176.42 178.47 175.44 176.50 151,243 +1.24(+0.71%)
Nov 11, 2021 173.24 175.81 171.69 175.26 192,804 +2.64(+1.53%)
Nov 10, 2021 172.56 172.62 217,781 -0.84(-0.49%)
Nov 09, 2021 174.96 175.31 172.96 173.47 214,331 -1.38(-0.79%)
Nov 08, 2021 175.61 180.65 173.71 174.84 193,507 +1.12(+0.64%)
Nov 05, 2021 177.85 178.95 172.69 173.72 355,611 -2.48(-1.41%)
Nov 04, 2021 175.55 178.12 175.05 176.21 264,629 +0.96(+0.55%)
Nov 03, 2021 175.21 176.89 173.19 175.24 256,538 +0.26(+0.15%)
Nov 02, 2021 172.84 176.40 172.10 174.98 170,486 +2.45(+1.42%)
Nov 01, 2021 173.54 172.52 171.88 172.53 196,377 +0.01(+0.01%)
Oct 29, 2021 169.78 173.03 169.78 172.52 225,019 +1.90(+1.11%)
Oct 28, 2021 165.94 170.79 165.94 170.63 173,316 +5.46(+3.31%)
Oct 27, 2021 167.50 167.47 164.28 165.17 122,054 -1.84(-1.10%)
Oct 26, 2021 164.52 167.00 159,687 +2.16(+1.31%)
Oct 25, 2021 163.48 165.07 162.63 164.84 130,251 +1.57(+0.96%)
Oct 22, 2021 162.11 163.48 160.95 163.27 157,314 +1.72(+1.06%)
Oct 21, 2021 159.60 166.53 158.26 161.55 331,026 +2.52(+1.59%)
Oct 20, 2021 159.11 159.89 158.20 159.03 228,280 -0.56(-0.35%)
Oct 19, 2021 160.08 160.08 158.20 159.59 151,828 +0.65(+0.41%)
Oct 18, 2021 158.26 159.88 157.15 158.94 236,213 -0.25(-0.15%)
Oct 15, 2021 162.36 162.97 159.09 159.19 245,614 -0.63(-0.39%)
Oct 14, 2021 158.59 160.28 157.18 159.81 208,955 +2.87(+1.83%)
Oct 13, 2021 155.09 157.13 154.59 156.95 126,951 +2.10(+1.36%)
Oct 12, 2021 155.14 157.36 153.19 154.84 195,323 +0.01(+0.01%)
Oct 11, 2021 155.49 156.42 153.90 154.84 205,831 -0.30(-0.20%)
Oct 08, 2021 156.58 156.84 153.72 155.14 303,464 -0.45(-0.29%)
Oct 07, 2021 152.23 157.74 151.58 155.59 392,294 +5.24(+3.48%)
Oct 06, 2021 149.07 150.66 146.82 150.36 165,414 -0.34(-0.23%)
Oct 05, 2021 148.34 151.61 146.48 150.70 234,998 +2.18(+1.47%)
Oct 04, 2021 148.44 150.34 145.95 148.52 199,415 -0.63(-0.42%)
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.