Tetra Tech Inc (NQ: TTEK )

170.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.71 59.85 59.21 59.59 316,200 +0.28(+0.47%)
Mar 28, 2019 58.59 59.43 58.38 59.31 186,575 +0.82(+1.40%)
Mar 27, 2019 58.83 59.36 57.73 58.49 186,171 -0.25(-0.43%)
Mar 26, 2019 57.85 59.35 57.85 58.74 203,105 +0.51(+0.88%)
Mar 25, 2019 57.67 58.59 57.31 58.23 203,292 +0.39(+0.67%)
Mar 22, 2019 59.28 59.28 57.82 57.84 253,300 -1.83(-3.07%)
Mar 21, 2019 58.54 59.80 58.54 59.67 217,602 +1.01(+1.72%)
Mar 20, 2019 58.88 59.51 58.46 58.66 178,100 -0.30(-0.51%)
Mar 19, 2019 59.09 59.68 58.83 58.96 372,496 +0.15(+0.26%)
Mar 18, 2019 58.92 59.40 58.44 58.81 254,487 +0.06(+0.10%)
Mar 15, 2019 58.71 59.38 58.52 58.75 519,500 +0.10(+0.17%)
Mar 14, 2019 58.77 58.93 58.32 58.65 221,562 -0.18(-0.31%)
Mar 13, 2019 58.59 59.11 58.03 58.83 181,155 +0.55(+0.94%)
Mar 12, 2019 58.70 58.98 58.11 58.28 175,342 -0.26(-0.44%)
Mar 11, 2019 57.60 58.54 57.31 58.54 367,096 +1.17(+2.04%)
Mar 08, 2019 57.50 57.93 57.25 57.37 222,900 -0.34(-0.59%)
Mar 07, 2019 58.11 58.11 57.50 57.71 159,815 -0.19(-0.33%)
Mar 06, 2019 59.24 59.57 57.79 57.90 443,007 -1.20(-2.03%)
Mar 05, 2019 60.00 60.30 59.09 59.10 246,401 -0.87(-1.45%)
Mar 04, 2019 60.69 61.24 59.51 59.97 380,323 -0.67(-1.10%)
Mar 01, 2019 60.26 60.84 59.82 60.64 247,800 +0.62(+1.03%)
Feb 28, 2019 59.81 60.52 59.36 60.02 310,638 +0.32(+0.54%)
Feb 27, 2019 59.17 59.84 59.08 59.70 207,172 +0.39(+0.66%)
Feb 26, 2019 59.42 59.80 59.01 59.31 249,498 -0.07(-0.12%)
Feb 25, 2019 59.51 60.14 59.07 59.38 290,502 +0.16(+0.27%)
Feb 22, 2019 59.23 59.63 58.76 59.22 194,100 +0.02(+0.03%)
Feb 21, 2019 59.80 59.80 58.79 59.20 224,711 -0.59(-0.99%)
Feb 20, 2019 58.80 59.97 58.77 59.79 303,676 +1.07(+1.82%)
Feb 19, 2019 58.46 59.49 58.39 58.72 479,146 -0.18(-0.31%)
Feb 15, 2019 57.80 58.94 57.70 58.90 557,400 +1.47(+2.56%)
Feb 14, 2019 57.64 58.28 57.35 57.43 390,134 -0.57(-0.98%)
Feb 13, 2019 56.61 58.05 56.56 58.00 515,875 +1.38(+2.44%)
Feb 12, 2019 56.93 57.00 56.17 56.62 563,105 -0.23(-0.40%)
Feb 11, 2019 56.44 56.93 55.66 56.85 614,954 +0.76(+1.35%)
Feb 08, 2019 54.84 56.09 54.54 56.09 331,400 +0.83(+1.50%)
Feb 07, 2019 54.84 55.35 54.26 55.26 357,495 -0.10(-0.18%)
Feb 06, 2019 55.17 55.60 54.69 55.36 248,404 +0.07(+0.13%)
Feb 05, 2019 54.97 55.66 54.34 55.29 393,778 +0.41(+0.75%)
Feb 04, 2019 53.76 54.90 53.46 54.88 578,018 +1.09(+2.03%)
Feb 01, 2019 55.38 55.55 53.15 53.79 540,300 -1.40(-2.54%)
Jan 31, 2019 55.00 55.51 52.39 55.19 1,151,751 +4.82(+9.57%)
Jan 30, 2019 49.28 50.69 48.83 50.37 460,420 +1.76(+3.62%)
Jan 29, 2019 49.02 49.95 48.52 48.61 748,931 -0.40(-0.82%)
Jan 28, 2019 51.87 51.87 48.71 49.01 622,048 -3.21(-6.15%)
Jan 25, 2019 52.28 52.59 52.15 52.22 227,100 +0.19(+0.37%)
Jan 24, 2019 52.83 53.34 51.77 52.03 459,298 -0.60(-1.14%)
Jan 23, 2019 52.90 53.09 51.97 52.63 309,806 +0.07(+0.13%)
Jan 22, 2019 53.20 53.54 51.82 52.56 368,242 -0.94(-1.76%)
Jan 18, 2019 52.82 54.13 52.54 53.50 451,700 +0.70(+1.33%)
Jan 17, 2019 52.25 53.21 52.02 52.80 725,896 +0.34(+0.65%)
Jan 16, 2019 52.97 52.97 52.08 52.46 412,917 -0.48(-0.91%)
Jan 15, 2019 52.64 53.20 52.28 52.94 150,625 +0.38(+0.72%)
Jan 14, 2019 52.98 53.52 52.51 52.56 171,494 -0.70(-1.31%)
Jan 11, 2019 53.21 53.86 52.90 53.26 373,500 -0.26(-0.49%)
Jan 10, 2019 52.61 53.65 52.40 53.52 276,629 +0.66(+1.25%)
Jan 09, 2019 52.65 53.45 50.90 52.86 209,448 +0.40(+0.76%)
Jan 08, 2019 51.17 52.74 50.29 52.46 444,091 +1.79(+3.53%)
Jan 07, 2019 51.09 51.68 50.31 50.67 356,184 -0.71(-1.38%)
Jan 04, 2019 50.66 51.69 50.40 51.38 325,200 +1.34(+2.68%)
Jan 03, 2019 50.76 51.15 49.98 50.04 266,259 -1.13(-2.21%)
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.