Tetra Tech Inc (NQ: TTEK )

155.27 -1.98 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 119.98 119.98 117.03 118.61 285,115 -0.14(-0.12%)
May 27, 2021 118.43 119.78 117.89 118.75 330,715 +1.48(+1.26%)
May 26, 2021 118.52 120.13 116.69 117.27 226,587 -1.34(-1.13%)
May 25, 2021 118.76 119.50 117.72 118.61 294,424 +0.16(+0.13%)
May 24, 2021 119.07 119.60 117.12 118.45 233,656 -0.54(-0.45%)
May 21, 2021 120.32 121.47 117.73 118.99 287,508 +0.01(+0.01%)
May 20, 2021 119.27 119.64 117.41 118.98 213,933 +0.33(+0.28%)
May 19, 2021 118.63 118.67 115.70 118.65 201,372 +0.81(+0.68%)
May 18, 2021 120.14 120.56 117.75 117.84 206,691 -2.77(-2.30%)
May 17, 2021 120.36 121.60 119.09 120.61 206,243 -0.81(-0.67%)
May 14, 2021 121.17 122.11 119.76 121.43 226,285 +1.01(+0.84%)
May 13, 2021 117.31 121.08 117.12 120.42 303,999 +3.76(+3.23%)
May 12, 2021 121.45 122.11 116.44 116.65 302,353 -5.61(-4.59%)
May 11, 2021 116.63 122.55 115.17 122.26 344,985 +2.81(+2.35%)
May 10, 2021 122.48 122.48 119.34 119.45 606,792 -3.42(-2.78%)
May 07, 2021 123.57 123.57 121.87 122.87 243,973 -0.52(-0.42%)
May 06, 2021 123.26 123.52 121.78 123.39 205,739 +0.52(+0.42%)
May 05, 2021 123.25 123.54 120.95 122.87 394,242 +0.16(+0.13%)
May 04, 2021 125.11 125.48 121.15 122.71 471,746 -3.12(-2.48%)
May 03, 2021 127.23 128.78 125.65 125.84 288,078 -0.66(-0.52%)
Apr 30, 2021 125.26 128.08 124.48 126.50 384,101 +0.58(+0.46%)
Apr 29, 2021 136.31 137.53 125.68 125.92 305,800 -7.15(-5.37%)
Apr 28, 2021 130.55 133.06 126.82 133.06 440,792 +2.13(+1.63%)
Apr 27, 2021 130.62 133.28 129.05 130.93 342,594 +0.16(+0.12%)
Apr 26, 2021 135.04 135.04 130.75 130.77 203,409 -1.98(-1.49%)
Apr 23, 2021 131.11 134.19 131.11 132.75 269,890 +1.96(+1.50%)
Apr 22, 2021 130.28 133.65 129.25 130.79 514,878 +1.50(+1.16%)
Apr 21, 2021 128.96 131.16 128.21 129.29 277,574 +0.01(+0.01%)
Apr 20, 2021 129.87 131.37 127.66 129.28 296,196 -1.40(-1.07%)
Apr 19, 2021 133.76 134.80 129.43 130.68 379,785 -3.63(-2.70%)
Apr 16, 2021 136.35 137.16 134.09 134.31 357,062 -0.63(-0.47%)
Apr 15, 2021 133.92 135.25 132.78 134.94 205,371 +1.98(+1.49%)
Apr 14, 2021 134.76 135.89 132.11 132.96 418,488 -1.04(-0.78%)
Apr 13, 2021 141.71 142.72 133.86 134.00 262,915 -8.45(-5.93%)
Apr 12, 2021 141.93 143.49 141.71 142.46 182,811 +1.13(+0.80%)
Apr 09, 2021 139.09 141.87 138.95 141.33 133,683 +1.57(+1.12%)
Apr 08, 2021 138.77 139.76 136.91 139.76 213,563 +2.68(+1.95%)
Apr 07, 2021 137.93 138.10 136.32 137.09 128,948 -1.48(-1.07%)
Apr 06, 2021 139.66 142.40 137.78 138.56 192,290 -0.18(-0.13%)
Apr 05, 2021 137.65 138.86 136.46 138.74 244,462 +3.01(+2.22%)
Apr 01, 2021 136.28 136.59 134.52 135.73 192,504 +1.21(+0.90%)
Mar 31, 2021 133.05 135.71 132.35 134.52 305,667 +2.07(+1.56%)
Mar 30, 2021 130.41 132.82 129.57 132.45 177,581 +2.84(+2.20%)
Mar 29, 2021 131.94 133.20 129.45 129.60 226,058 -2.64(-1.99%)
Mar 26, 2021 129.39 132.24 128.51 132.24 179,691 +3.88(+3.02%)
Mar 25, 2021 125.08 129.03 123.37 128.36 221,239 +2.44(+1.94%)
Mar 24, 2021 127.44 130.28 125.92 125.92 218,292 -0.94(-0.74%)
Mar 23, 2021 127.75 130.65 125.92 126.87 216,484 -2.15(-1.67%)
Mar 22, 2021 129.31 130.02 127.57 129.02 228,507 +1.27(+0.99%)
Mar 19, 2021 132.25 132.25 127.73 127.75 839,736 -5.48(-4.11%)
Mar 18, 2021 132.49 136.08 132.35 133.23 253,684 -0.02(-0.01%)
Mar 17, 2021 131.39 133.63 130.04 133.25 231,691 +1.62(+1.23%)
Mar 16, 2021 135.04 135.04 130.83 131.62 202,895 -2.21(-1.65%)
Mar 15, 2021 132.24 133.92 131.09 133.83 256,414 +1.68(+1.27%)
Mar 12, 2021 134.66 134.66 131.31 132.16 238,915 -1.55(-1.16%)
Mar 11, 2021 133.79 134.62 131.80 133.71 333,968 +1.77(+1.34%)
Mar 10, 2021 130.09 133.32 129.38 131.93 220,053 +3.13(+2.43%)
Mar 09, 2021 127.86 130.26 123.78 128.80 323,582 +3.85(+3.08%)
Mar 08, 2021 128.43 131.39 124.87 124.95 557,739 -3.29(-2.57%)
Mar 05, 2021 125.48 128.62 123.67 128.24 417,093 +3.97(+3.20%)
Mar 04, 2021 129.83 130.22 123.64 124.27 379,146 -5.80(-4.46%)
Mar 03, 2021 133.13 133.13 129.73 130.07 376,639 -1.98(-1.50%)
Mar 02, 2021 139.59 139.59 131.72 132.05 432,673 -6.86(-4.94%)
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.