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 (%)
Jan 29, 2021 124.36 125.89 119.37 119.37 543,729 -5.53(-4.43%)
Jan 28, 2021 140.76 140.76 124.58 124.90 588,623 -1.74(-1.37%)
Jan 27, 2021 130.15 130.15 122.29 126.64 476,419 -4.52(-3.44%)
Jan 26, 2021 137.02 137.02 130.86 131.16 462,528 -4.16(-3.08%)
Jan 25, 2021 139.29 140.21 133.79 135.32 436,417 -4.53(-3.24%)
Jan 22, 2021 133.35 140.11 132.42 139.84 784,074 +7.50(+5.67%)
Jan 21, 2021 134.15 137.00 131.51 132.34 385,048 -1.00(-0.75%)
Jan 20, 2021 132.63 134.24 130.56 133.34 305,873 +1.43(+1.09%)
Jan 19, 2021 131.91 132.28 129.48 131.91 326,841 +1.79(+1.37%)
Jan 15, 2021 130.95 131.84 127.83 130.12 317,438 -1.50(-1.14%)
Jan 14, 2021 129.33 132.12 128.80 131.63 261,745 +3.75(+2.93%)
Jan 13, 2021 129.66 132.30 126.40 127.88 204,559 -2.23(-1.71%)
Jan 12, 2021 130.16 132.42 129.59 130.10 255,912 +0.93(+0.72%)
Jan 11, 2021 127.95 129.63 126.70 129.17 244,063 -0.61(-0.47%)
Jan 08, 2021 129.61 130.94 128.26 129.78 276,091 +0.27(+0.21%)
Jan 07, 2021 128.05 131.25 125.83 129.51 430,373 +1.18(+0.92%)
Jan 06, 2021 116.43 129.99 113.09 128.34 940,288 +13.73(+11.98%)
Jan 05, 2021 111.72 115.58 111.51 114.61 261,059 +2.50(+2.23%)
Jan 04, 2021 114.50 115.46 111.10 112.11 328,025 -1.58(-1.39%)
Dec 31, 2020 113.69 113.69 113.69 200,817 -0.05(-0.04%)
Dec 30, 2020 113.47 115.38 113.47 113.74 200,817 +0.27(+0.23%)
Dec 29, 2020 115.14 115.56 112.75 113.47 199,812 -1.02(-0.89%)
Dec 28, 2020 114.56 115.41 113.64 114.49 198,211 +1.16(+1.02%)
Dec 24, 2020 113.57 113.80 112.31 113.33 81,880 -0.02(-0.02%)
Dec 23, 2020 114.34 114.68 113.04 113.35 258,664 -0.21(-0.18%)
Dec 22, 2020 114.29 115.20 112.85 113.56 265,674 -0.48(-0.42%)
Dec 21, 2020 112.01 115.26 111.64 114.04 425,289 +0.14(+0.12%)
Dec 18, 2020 115.70 116.50 113.55 113.90 731,117 -1.41(-1.23%)
Dec 17, 2020 113.75 115.49 111.09 115.32 336,497 +1.82(+1.60%)
Dec 16, 2020 112.90 114.96 112.61 113.50 299,022 +0.55(+0.49%)
Dec 15, 2020 114.41 114.85 112.19 112.95 594,140 -0.79(-0.69%)
Dec 14, 2020 115.60 115.92 112.82 113.74 257,886 -0.31(-0.28%)
Dec 11, 2020 113.73 115.42 112.47 114.05 205,719 -0.59(-0.52%)
Dec 10, 2020 113.20 115.02 112.10 114.64 427,316 +1.04(+0.91%)
Dec 09, 2020 118.11 118.16 113.21 113.61 413,666 -3.41(-2.91%)
Dec 08, 2020 117.47 119.12 116.67 117.02 285,161 -0.38(-0.33%)
Dec 07, 2020 119.78 120.06 116.90 117.40 320,106 -2.30(-1.92%)
Dec 04, 2020 118.14 120.40 118.14 119.70 205,413 +2.27(+1.93%)
Dec 03, 2020 118.50 119.32 117.01 117.43 354,914 -0.79(-0.66%)
Dec 02, 2020 118.72 118.85 116.72 118.21 233,765 -0.10(-0.08%)
Dec 01, 2020 118.93 120.15 116.46 118.31 258,805 +1.22(+1.04%)
Nov 30, 2020 119.67 119.82 116.41 117.09 341,730 -3.54(-2.93%)
Nov 27, 2020 119.16 120.63 118.25 120.63 115,589 +1.25(+1.04%)
Nov 25, 2020 119.45 122.25 119.03 119.38 206,108 -0.47(-0.39%)
Nov 24, 2020 121.42 121.96 119.51 119.85 379,652 -0.26(-0.22%)
Nov 23, 2020 120.50 122.09 119.25 120.12 293,600 +0.83(+0.70%)
Nov 20, 2020 118.09 121.28 118.09 119.28 295,446 +0.29(+0.25%)
Nov 19, 2020 118.64 120.15 116.87 118.99 220,261 -0.64(-0.53%)
Nov 18, 2020 122.70 124.72 119.51 119.63 456,883 -3.13(-2.55%)
Nov 17, 2020 120.08 123.78 118.74 122.75 372,008 +1.59(+1.31%)
Nov 16, 2020 116.49 122.46 116.49 121.17 526,231 +6.31(+5.49%)
Nov 13, 2020 117.19 119.20 113.29 114.86 309,621 -1.00(-0.86%)
Nov 12, 2020 117.67 122.72 114.28 115.86 616,792 +3.00(+2.66%)
Nov 11, 2020 113.99 114.52 108.56 112.86 574,056 -0.32(-0.29%)
Nov 10, 2020 112.95 114.43 111.32 113.19 424,075 +1.77(+1.58%)
Nov 09, 2020 116.79 124.72 111.14 111.42 561,914 +3.92(+3.65%)
Nov 06, 2020 109.18 110.05 107.37 107.50 199,275 -1.53(-1.40%)
Nov 05, 2020 107.25 111.24 107.25 109.03 178,994 +2.83(+2.67%)
Nov 04, 2020 107.34 107.34 102.92 106.19 305,242 -1.85(-1.71%)
Nov 03, 2020 105.88 108.77 105.39 108.05 280,120 +4.05(+3.89%)
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.