Tetra Tech Inc (NQ: TTEK )

129.91 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 59.96 60.18 58.83 60.07 277,604 +0.48(+0.81%)
Mar 29, 2019 59.71 59.85 59.21 59.59 316,200 +0.28(+0.47%)
Mar 28, 2019 58.59 59.43 58.38 59.31 186,575 +0.82(+1.40%)
Mar 27, 2019 58.83 59.36 57.73 58.49 186,171 -0.25(-0.43%)
Mar 26, 2019 57.85 59.35 57.85 58.74 203,105 +0.51(+0.88%)
Mar 25, 2019 57.67 58.59 57.31 58.23 203,292 +0.39(+0.67%)
Mar 22, 2019 59.28 59.28 57.82 57.84 253,300 -1.83(-3.07%)
Mar 21, 2019 58.54 59.80 58.54 59.67 217,602 +1.01(+1.72%)
Mar 20, 2019 58.88 59.51 58.46 58.66 178,100 -0.30(-0.51%)
Mar 19, 2019 59.09 59.68 58.83 58.96 372,496 +0.15(+0.26%)
Mar 18, 2019 58.92 59.40 58.44 58.81 254,487 +0.06(+0.10%)
Mar 15, 2019 58.71 59.38 58.52 58.75 519,500 +0.10(+0.17%)
Mar 14, 2019 58.77 58.93 58.32 58.65 221,562 -0.18(-0.31%)
Mar 13, 2019 58.59 59.11 58.03 58.83 181,155 +0.55(+0.94%)
Mar 12, 2019 58.70 58.98 58.11 58.28 175,342 -0.26(-0.44%)
Mar 11, 2019 57.60 58.54 57.31 58.54 367,096 +1.17(+2.04%)
Mar 08, 2019 57.50 57.93 57.25 57.37 222,900 -0.34(-0.59%)
Mar 07, 2019 58.11 58.11 57.50 57.71 159,815 -0.19(-0.33%)
Mar 06, 2019 59.24 59.57 57.79 57.90 443,007 -1.20(-2.03%)
Mar 05, 2019 60.00 60.30 59.09 59.10 246,401 -0.87(-1.45%)
Mar 04, 2019 60.69 61.24 59.51 59.97 380,323 -0.67(-1.10%)
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.