Tetra Tech Inc (NQ: TTEK )

129.86 USD +3.49 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 77.17 78.90 76.43 78.55 669,000 +1.90(+2.48%)
Jun 27, 2019 75.23 76.66 74.75 76.65 240,602 +1.57(+2.09%)
Jun 26, 2019 75.14 76.14 74.76 75.08 250,445 +0.31(+0.41%)
Jun 25, 2019 75.80 76.39 74.55 74.77 324,101 -0.69(-0.91%)
Jun 24, 2019 74.80 76.60 74.57 75.46 345,771 +0.82(+1.10%)
Jun 21, 2019 75.14 75.45 74.42 74.64 745,700 -0.73(-0.97%)
Jun 20, 2019 73.95 75.73 73.95 75.37 418,962 +1.46(+1.98%)
Jun 19, 2019 73.67 74.00 72.73 73.91 279,972 +0.50(+0.68%)
Jun 18, 2019 72.13 74.55 72.00 73.41 476,714 +1.76(+2.46%)
Jun 17, 2019 71.44 72.10 70.58 71.65 335,886 +0.43(+0.60%)
Jun 14, 2019 72.81 72.97 71.15 71.22 287,600 -1.35(-1.86%)
Jun 13, 2019 73.09 73.36 71.98 72.57 249,373 -0.14(-0.19%)
Jun 12, 2019 72.86 72.96 72.07 72.71 277,384 +0.46(+0.64%)
Jun 11, 2019 72.92 73.56 72.01 72.25 312,457 -0.59(-0.81%)
Jun 10, 2019 73.80 74.45 72.24 72.84 257,658 -0.83(-1.13%)
Jun 07, 2019 72.83 74.63 72.83 73.67 223,900 +1.24(+1.71%)
Jun 06, 2019 74.50 75.00 71.89 72.43 477,821 -1.88(-2.53%)
Jun 05, 2019 71.36 74.43 70.78 74.31 622,078 +3.34(+4.71%)
Jun 04, 2019 69.35 71.08 69.03 70.97 471,532 +2.18(+3.17%)
Jun 03, 2019 67.67 69.06 67.54 68.79 348,531 +1.27(+1.88%)
May 31, 2019 66.25 67.62 65.83 67.52 256,200 +0.41(+0.61%)
May 30, 2019 66.61 67.99 66.61 67.11 226,978 +0.55(+0.83%)
May 29, 2019 66.50 66.76 65.87 66.56 187,658 -0.38(-0.57%)
May 28, 2019 67.17 68.09 66.02 66.94 272,696 +0.00(+0.00%)
May 24, 2019 66.04 67.15 65.97 66.94 259,300 +1.25(+1.90%)
May 23, 2019 67.91 68.20 65.34 65.69 468,745 -2.35(-3.45%)
May 22, 2019 67.94 68.38 67.45 68.04 156,912 -0.24(-0.35%)
May 21, 2019 67.83 69.07 67.83 68.28 221,588 +0.80(+1.19%)
May 20, 2019 66.15 67.53 66.03 67.48 233,045 +1.21(+1.83%)
May 17, 2019 66.85 67.49 66.25 66.27 146,900 -0.95(-1.41%)
May 16, 2019 66.79 68.00 66.54 67.22 165,117 +0.37(+0.55%)
May 15, 2019 65.80 66.94 65.78 66.85 257,976 +0.50(+0.75%)
May 14, 2019 65.96 66.72 65.68 66.35 127,129 +0.50(+0.76%)
May 13, 2019 66.46 66.71 65.49 65.85 204,401 -1.83(-2.70%)
May 10, 2019 67.09 67.69 66.03 67.68 193,100 +0.33(+0.49%)
May 09, 2019 67.12 67.69 66.39 67.35 187,934 -0.19(-0.28%)
May 08, 2019 67.19 68.13 66.79 67.54 274,300 +0.14(+0.21%)
May 07, 2019 67.18 67.46 66.56 67.40 343,754 -0.54(-0.79%)
May 06, 2019 67.42 68.14 66.86 67.94 371,033 -0.11(-0.16%)
May 03, 2019 67.83 68.92 67.77 68.05 324,400 +0.46(+0.68%)
May 02, 2019 65.07 69.25 63.00 67.59 554,051 +3.94(+6.19%)
May 01, 2019 65.00 65.33 63.24 63.65 529,498 -1.07(-1.65%)
Apr 30, 2019 64.24 64.84 63.82 64.72 278,041 +0.61(+0.95%)
Apr 29, 2019 64.29 64.44 63.81 64.11 225,231 -0.08(-0.12%)
Apr 26, 2019 63.86 64.29 63.63 64.19 256,700 +0.41(+0.64%)
Apr 25, 2019 64.38 64.68 63.65 63.78 373,961 -1.01(-1.56%)
Apr 24, 2019 63.76 64.85 63.63 64.79 305,983 +1.07(+1.68%)
Apr 23, 2019 63.19 63.95 62.67 63.72 332,874 +0.73(+1.16%)
Apr 22, 2019 62.86 63.07 62.44 62.99 254,020 -0.25(-0.40%)
Apr 18, 2019 62.26 63.60 62.09 63.24 307,100 +0.78(+1.25%)
Apr 17, 2019 62.86 63.23 61.95 62.46 338,345 -0.07(-0.11%)
Apr 16, 2019 61.45 62.54 61.25 62.53 683,212 +1.46(+2.39%)
Apr 15, 2019 61.18 61.94 60.80 61.07 172,443 +0.14(+0.23%)
Apr 12, 2019 61.38 61.93 60.48 60.93 228,000 +0.08(+0.13%)
Apr 11, 2019 61.32 61.65 60.71 60.85 187,067 -0.47(-0.77%)
Apr 10, 2019 59.88 61.61 59.72 61.32 357,217 +1.55(+2.59%)
Apr 09, 2019 59.77 60.25 59.53 59.77 208,360 -0.30(-0.50%)
Apr 08, 2019 60.15 60.60 59.54 60.07 124,362 -0.28(-0.46%)
Apr 05, 2019 59.62 60.37 59.34 60.35 234,000 +0.95(+1.60%)
Apr 04, 2019 60.07 60.29 59.25 59.40 176,850 -0.56(-0.93%)
Apr 03, 2019 60.01 60.73 59.72 59.96 200,450 +0.45(+0.76%)
Apr 02, 2019 60.21 60.74 59.13 59.51 158,126 -0.56(-0.93%)
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.