Tetra Tech Inc (NQ: TTEK )

131.76 USD -1.76 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 134.24 136.92 133.53 135.72 302,961 +2.09(+1.56%)
Mar 30, 2021 131.57 134.01 130.73 133.63 176,009 +2.87(+2.19%)
Mar 29, 2021 133.12 134.39 130.61 130.76 224,057 -2.66(-1.99%)
Mar 26, 2021 130.55 133.42 129.66 133.42 178,100 +3.91(+3.02%)
Mar 25, 2021 126.20 130.18 124.47 129.51 219,280 +2.46(+1.94%)
Mar 24, 2021 128.58 131.44 127.05 127.05 216,359 -0.95(-0.74%)
Mar 23, 2021 128.89 131.82 127.04 128.00 214,567 -2.17(-1.67%)
Mar 22, 2021 130.46 131.18 128.71 130.17 226,484 +1.28(+0.99%)
Mar 19, 2021 133.43 133.43 128.87 128.89 832,300 -5.53(-4.11%)
Mar 18, 2021 133.67 137.30 133.53 134.42 251,438 -0.02(-0.01%)
Mar 17, 2021 132.56 134.82 131.20 134.44 229,640 +1.64(+1.23%)
Mar 16, 2021 136.25 136.25 132.00 132.80 201,099 -2.23(-1.65%)
Mar 15, 2021 133.42 135.12 132.26 135.03 254,144 +1.69(+1.27%)
Mar 12, 2021 135.86 135.86 132.48 133.34 236,800 -1.56(-1.16%)
Mar 11, 2021 134.99 135.82 132.98 134.90 331,011 +1.79(+1.34%)
Mar 10, 2021 131.25 134.51 130.54 133.11 218,105 +3.16(+2.43%)
Mar 09, 2021 129.00 131.42 124.89 129.95 320,717 +3.88(+3.08%)
Mar 08, 2021 129.58 132.56 125.99 126.07 552,800 -3.32(-2.57%)
Mar 05, 2021 126.60 129.77 124.77 129.39 413,400 +4.01(+3.20%)
Mar 04, 2021 130.99 131.38 124.75 125.38 375,789 -5.85(-4.46%)
Mar 03, 2021 134.32 134.32 130.89 131.23 373,304 -2.00(-1.50%)
Mar 02, 2021 140.84 140.84 132.90 133.23 428,842 -6.92(-4.94%)
Mar 01, 2021 141.72 144.02 139.18 140.15 340,185 +1.78(+1.29%)
Feb 26, 2021 139.89 141.39 138.26 138.37 320,000 -1.68(-1.20%)
Feb 25, 2021 139.04 141.66 138.35 140.05 398,610 +1.16(+0.84%)
Feb 24, 2021 137.98 139.52 135.75 138.89 248,720 +1.11(+0.81%)
Feb 23, 2021 139.82 142.18 136.84 137.78 423,073 -3.06(-2.17%)
Feb 22, 2021 141.86 144.69 140.19 140.84 306,704 -2.35(-1.64%)
Feb 19, 2021 136.68 144.02 136.42 143.19 658,000 +7.01(+5.15%)
Feb 18, 2021 134.15 137.47 132.42 136.18 325,443 +1.12(+0.83%)
Feb 17, 2021 134.32 136.10 134.21 135.06 227,816 -1.61(-1.18%)
Feb 16, 2021 135.35 136.95 133.73 136.67 320,615 +2.69(+2.01%)
Feb 12, 2021 134.46 135.04 132.38 133.98 296,300 -0.92(-0.68%)
Feb 11, 2021 135.00 136.37 132.76 134.90 217,281 +0.64(+0.48%)
Feb 10, 2021 137.50 138.19 133.52 134.26 184,480 -2.06(-1.51%)
Feb 09, 2021 135.73 137.92 134.66 136.32 230,998 -0.01(-0.01%)
Feb 08, 2021 133.42 136.87 133.00 136.33 360,199 +2.42(+1.81%)
Feb 05, 2021 134.09 138.34 132.86 133.91 519,300 +1.70(+1.29%)
Feb 04, 2021 127.45 132.31 127.13 132.21 370,015 +4.77(+3.74%)
Feb 03, 2021 133.73 133.73 126.63 127.44 297,773 -0.38(-0.30%)
Feb 02, 2021 125.70 128.17 125.07 127.82 348,868 +3.80(+3.06%)
Feb 01, 2021 121.53 124.78 120.57 124.02 311,826 +2.45(+2.02%)
Jan 29, 2021 126.65 128.21 121.57 121.57 533,900 -5.63(-4.43%)
Jan 28, 2021 143.35 143.35 126.87 127.20 577,982 -1.77(-1.37%)
Jan 27, 2021 132.55 132.55 124.54 128.97 467,807 -4.60(-3.44%)
Jan 26, 2021 139.54 139.54 133.27 133.57 454,167 -4.24(-3.08%)
Jan 25, 2021 141.85 142.79 136.25 137.81 428,528 -4.61(-3.24%)
Jan 22, 2021 135.81 142.68 134.86 142.42 769,900 +7.64(+5.67%)
Jan 21, 2021 136.62 139.52 133.93 134.78 378,088 -1.02(-0.75%)
Jan 20, 2021 135.07 136.71 132.96 135.80 300,344 +1.46(+1.09%)
Jan 19, 2021 134.34 134.71 131.86 134.34 320,933 +1.82(+1.37%)
Jan 15, 2021 133.36 134.27 130.18 132.52 311,700 -1.53(-1.14%)
Jan 14, 2021 131.71 134.55 131.17 134.05 257,014 +3.82(+2.93%)
Jan 13, 2021 132.05 134.74 128.73 130.23 200,861 -2.27(-1.71%)
Jan 12, 2021 132.56 134.86 131.98 132.50 251,286 +0.95(+0.72%)
Jan 11, 2021 130.31 132.02 129.03 131.55 239,651 -0.62(-0.47%)
Jan 08, 2021 132.00 133.35 130.62 132.17 271,100 +0.27(+0.20%)
Jan 07, 2021 130.41 133.67 128.15 131.90 422,593 +1.20(+0.92%)
Jan 06, 2021 118.57 132.38 115.17 130.70 923,290 +13.98(+11.98%)
Jan 05, 2021 113.78 117.71 113.56 116.72 256,340 +2.55(+2.23%)
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.