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 30, 2021 120.52 122.61 120.28 122.04 393,255 +1.23(+1.02%)
Jun 29, 2021 120.85 121.44 119.22 120.81 175,909 +0.76(+0.63%)
Jun 28, 2021 122.36 123.58 119.55 120.05 344,212 -3.01(-2.45%)
Jun 25, 2021 123.37 125.15 122.26 123.06 700,552 +0.30(+0.24%)
Jun 24, 2021 120.78 123.28 119.82 122.76 220,616 +2.99(+2.50%)
Jun 23, 2021 120.69 121.16 119.38 119.77 283,834 -0.68(-0.56%)
Jun 22, 2021 118.46 120.48 116.88 120.45 222,829 +1.45(+1.22%)
Jun 21, 2021 117.32 119.61 116.57 119.00 228,378 +2.83(+2.44%)
Jun 18, 2021 120.37 121.24 116.01 116.17 498,940 -6.09(-4.98%)
Jun 17, 2021 122.61 123.59 121.17 122.26 254,804 -0.98(-0.80%)
Jun 16, 2021 123.65 125.10 122.85 123.24 375,195 -0.51(-0.41%)
Jun 15, 2021 123.75 124.75 123.06 123.75 307,500 +0.18(+0.15%)
Jun 14, 2021 125.63 125.69 122.32 123.57 343,140 -1.57(-1.25%)
Jun 11, 2021 123.21 125.65 123.21 125.14 324,731 +2.71(+2.21%)
Jun 10, 2021 123.54 123.54 121.21 122.43 328,126 -0.58(-0.47%)
Jun 09, 2021 123.15 125.41 119.57 123.01 286,966 +0.34(+0.28%)
Jun 08, 2021 120.77 123.69 120.29 122.67 487,072 +2.39(+1.99%)
Jun 07, 2021 119.15 120.29 118.73 120.28 236,010 +0.92(+0.77%)
Jun 04, 2021 119.06 120.71 119.05 119.36 195,337 +0.79(+0.67%)
Jun 03, 2021 118.40 120.33 117.36 118.57 229,722 -0.87(-0.73%)
Jun 02, 2021 119.87 120.00 118.12 119.44 408,327 +0.06(+0.05%)
Jun 01, 2021 119.97 121.10 118.17 119.38 220,425 -0.09(-0.08%)
May 28, 2021 120.85 120.85 117.88 119.47 283,060 -0.14(-0.12%)
May 27, 2021 119.29 120.65 118.75 119.61 328,332 +1.49(+1.26%)
May 26, 2021 119.38 121.00 117.54 118.12 224,954 -1.35(-1.13%)
May 25, 2021 119.62 120.36 118.58 119.47 292,302 +0.16(+0.13%)
May 24, 2021 119.93 120.47 117.97 119.31 231,972 -0.54(-0.45%)
May 21, 2021 121.19 122.35 118.59 119.85 285,436 +0.01(+0.01%)
May 20, 2021 120.14 120.51 118.26 119.84 212,391 +0.33(+0.28%)
May 19, 2021 119.49 119.53 116.54 119.51 199,921 +0.81(+0.68%)
May 18, 2021 121.01 121.43 118.61 118.70 205,202 -2.79(-2.30%)
May 17, 2021 121.23 122.48 119.96 121.49 204,757 -0.82(-0.67%)
May 14, 2021 122.05 123.00 120.63 122.31 224,654 +1.02(+0.84%)
May 13, 2021 118.16 121.96 117.97 121.29 301,808 +3.79(+3.23%)
May 12, 2021 122.33 123.00 117.29 117.50 300,174 -5.65(-4.59%)
May 11, 2021 117.48 123.44 116.01 123.15 342,499 +2.63(+2.18%)
May 10, 2021 123.57 124.14 120.41 120.52 601,419 -3.45(-2.78%)
May 07, 2021 124.67 124.67 122.96 123.97 241,813 -0.52(-0.42%)
May 06, 2021 124.36 124.62 122.87 124.49 203,918 +0.52(+0.42%)
May 05, 2021 124.35 124.64 122.03 123.97 390,751 +0.16(+0.13%)
May 04, 2021 126.23 126.60 122.23 123.81 467,569 -3.15(-2.48%)
May 03, 2021 128.37 129.93 126.77 126.96 285,527 -0.67(-0.52%)
Apr 30, 2021 126.38 129.22 125.59 127.63 380,700 +0.59(+0.46%)
Apr 29, 2021 137.53 138.76 126.80 127.04 303,092 -7.21(-5.37%)
Apr 28, 2021 131.72 134.25 127.95 134.25 436,889 +2.15(+1.63%)
Apr 27, 2021 131.79 134.47 130.21 132.10 339,561 +0.16(+0.12%)
Apr 26, 2021 136.25 136.25 131.92 131.94 201,608 -2.00(-1.49%)
Apr 23, 2021 132.28 135.39 132.28 133.94 267,500 +1.98(+1.50%)
Apr 22, 2021 131.44 134.84 130.40 131.96 510,319 +1.51(+1.16%)
Apr 21, 2021 130.11 132.33 129.35 130.45 275,116 +0.01(+0.01%)
Apr 20, 2021 131.03 132.54 128.80 130.44 293,573 -1.41(-1.07%)
Apr 19, 2021 134.96 136.00 130.59 131.85 376,422 -3.66(-2.70%)
Apr 16, 2021 137.57 138.38 135.29 135.51 353,900 -0.64(-0.47%)
Apr 15, 2021 135.12 136.46 133.97 136.15 203,553 +2.00(+1.49%)
Apr 14, 2021 135.96 137.10 133.29 134.15 414,782 -1.05(-0.78%)
Apr 13, 2021 142.98 143.99 135.06 135.20 260,587 -8.53(-5.93%)
Apr 12, 2021 143.20 144.77 142.98 143.73 181,193 +1.14(+0.80%)
Apr 09, 2021 140.33 143.14 140.19 142.59 132,500 +1.58(+1.12%)
Apr 08, 2021 140.01 141.01 138.13 141.01 211,672 +2.70(+1.95%)
Apr 07, 2021 139.16 139.33 137.54 138.31 127,807 -1.49(-1.07%)
Apr 06, 2021 140.91 143.67 139.01 139.80 190,588 -0.18(-0.13%)
Apr 05, 2021 138.88 140.10 137.68 139.98 242,298 +3.04(+2.22%)
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.