Tetra Tech Inc (NQ: TTEK )

127.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 89.23 89.26 86.41 88.65 381,700 -1.18(-1.31%)
Jul 30, 2020 92.72 92.72 88.16 89.83 422,204 +1.69(+1.92%)
Jul 29, 2020 86.97 88.79 85.46 88.14 246,652 +2.16(+2.51%)
Jul 28, 2020 85.66 86.82 85.66 85.98 228,513 -0.14(-0.16%)
Jul 27, 2020 84.00 86.39 83.70 86.12 187,439 +2.17(+2.58%)
Jul 24, 2020 85.55 85.55 83.61 83.95 354,100 -1.50(-1.76%)
Jul 23, 2020 84.29 85.88 84.29 85.45 262,491 +1.44(+1.71%)
Jul 22, 2020 83.31 84.25 83.20 84.01 334,525 +0.10(+0.12%)
Jul 21, 2020 82.69 84.01 82.48 83.91 351,218 +1.92(+2.34%)
Jul 20, 2020 81.73 82.32 81.05 81.99 205,448 +0.23(+0.28%)
Jul 17, 2020 80.83 82.38 80.42 81.76 190,600 +0.65(+0.80%)
Jul 16, 2020 81.14 82.18 80.64 81.11 197,282 -0.46(-0.56%)
Jul 15, 2020 80.40 82.11 80.11 81.57 307,415 +3.24(+4.14%)
Jul 14, 2020 76.76 78.41 76.51 78.33 182,296 +1.44(+1.87%)
Jul 13, 2020 77.62 78.98 76.76 76.89 155,324 -0.02(-0.03%)
Jul 10, 2020 76.01 77.10 75.39 76.91 177,000 +1.25(+1.65%)
Jul 09, 2020 76.37 77.30 74.96 75.66 190,257 -1.28(-1.66%)
Jul 08, 2020 78.73 79.55 76.47 76.94 197,218 -2.01(-2.55%)
Jul 07, 2020 79.21 80.38 78.89 78.95 206,282 -1.30(-1.62%)
Jul 06, 2020 82.02 82.02 80.10 80.25 310,933 +0.22(+0.27%)
Jul 02, 2020 80.08 80.70 78.66 80.03 164,800 +1.02(+1.29%)
Jul 01, 2020 79.49 79.90 78.58 79.01 246,953 -0.11(-0.14%)
Jun 30, 2020 78.26 79.49 77.61 79.12 296,392 +0.69(+0.88%)
Jun 29, 2020 75.69 78.43 75.34 78.43 254,681 +3.92(+5.26%)
Jun 26, 2020 73.95 76.44 73.47 74.51 610,700 +0.02(+0.03%)
Jun 25, 2020 74.33 74.78 72.33 74.49 312,483 +0.17(+0.23%)
Jun 24, 2020 77.39 77.39 74.01 74.32 430,686 -3.71(-4.75%)
Jun 23, 2020 78.29 78.29 77.01 78.03 214,575 +0.49(+0.63%)
Jun 22, 2020 76.63 77.62 75.31 77.54 278,053 +0.53(+0.69%)
Jun 19, 2020 76.77 79.64 75.36 77.01 657,200 +1.18(+1.56%)
Jun 18, 2020 75.71 76.43 75.40 75.83 293,477 -0.23(-0.30%)
Jun 17, 2020 77.66 77.66 75.54 76.06 175,507 -1.28(-1.66%)
Jun 16, 2020 78.89 79.50 76.67 77.34 196,736 +1.81(+2.40%)
Jun 15, 2020 72.57 76.75 71.70 75.53 329,822 +1.08(+1.45%)
Jun 12, 2020 76.87 77.54 72.41 74.45 339,100 +0.57(+0.77%)
Jun 11, 2020 77.89 78.42 73.56 73.88 317,578 -6.82(-8.45%)
Jun 10, 2020 80.93 81.66 79.97 80.70 312,636 -0.41(-0.51%)
Jun 09, 2020 82.78 82.85 80.66 81.11 257,046 -2.67(-3.19%)
Jun 08, 2020 84.60 85.02 83.49 83.78 196,223 -0.34(-0.40%)
Jun 05, 2020 82.58 84.82 81.87 84.12 314,300 +4.18(+5.23%)
Jun 04, 2020 80.05 80.83 79.20 79.94 199,284 -1.22(-1.50%)
Jun 03, 2020 80.74 82.24 80.09 81.16 242,206 +2.05(+2.59%)
Jun 02, 2020 79.61 79.96 78.32 79.11 167,001 +0.21(+0.27%)
Jun 01, 2020 79.15 79.60 77.96 78.90 236,499 +0.00(+0.00%)
May 29, 2020 78.16 79.29 76.58 78.90 419,800 -0.33(-0.42%)
May 28, 2020 82.42 82.42 78.80 79.23 372,572 -2.01(-2.47%)
May 27, 2020 80.46 81.46 78.89 81.24 401,731 +2.06(+2.60%)
May 26, 2020 78.40 79.46 77.16 79.18 347,947 +3.68(+4.87%)
May 22, 2020 75.99 75.99 74.58 75.50 138,400 -0.16(-0.21%)
May 21, 2020 75.25 76.29 75.02 75.66 282,508 -0.21(-0.28%)
May 20, 2020 77.04 77.85 75.69 75.87 377,360 +0.46(+0.61%)
May 19, 2020 74.08 76.59 74.08 75.41 399,278 +0.85(+1.14%)
May 18, 2020 72.51 75.02 72.30 74.56 394,019 +4.47(+6.38%)
May 15, 2020 67.95 70.15 67.55 70.09 298,500 +2.11(+3.10%)
May 14, 2020 65.39 68.33 64.83 67.98 494,351 +1.43(+2.15%)
May 13, 2020 66.65 67.15 65.67 66.55 489,217 -0.77(-1.14%)
May 12, 2020 71.49 71.91 67.27 67.32 385,766 -4.28(-5.98%)
May 11, 2020 70.79 72.25 70.22 71.60 366,945 -0.47(-0.65%)
May 08, 2020 72.18 72.44 70.81 72.07 290,300 +1.64(+2.33%)
May 07, 2020 71.19 72.32 69.88 70.43 277,117 +0.39(+0.56%)
May 06, 2020 71.94 72.00 69.79 70.04 272,741 -1.64(-2.29%)
May 05, 2020 70.99 73.90 70.99 71.68 307,257 +0.89(+1.26%)
May 04, 2020 71.40 71.77 70.06 70.79 417,347 -1.18(-1.64%)
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.