Tetra Tech Inc (NQ: TTEK )

144.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 79.73 81.33 78.26 79.20 12,257,875 -0.28(-0.35%)
Jul 30, 2019 79.25 79.61 78.35 79.48 645,975 +0.01(+0.01%)
Jul 29, 2019 81.79 81.92 78.85 79.47 881,921 -2.33(-2.85%)
Jul 26, 2019 82.48 82.59 78.91 81.80 1,169,200 -3.25(-3.82%)
Jul 25, 2019 86.20 86.56 84.95 85.05 233,658 -1.00(-1.16%)
Jul 24, 2019 84.57 86.12 83.93 86.05 356,381 +1.47(+1.74%)
Jul 23, 2019 85.25 85.29 83.68 84.58 492,898 -0.49(-0.58%)
Jul 22, 2019 84.94 85.72 84.39 85.07 231,787 +0.08(+0.09%)
Jul 19, 2019 85.43 86.48 84.72 84.99 393,000 -0.38(-0.45%)
Jul 18, 2019 85.18 85.82 84.86 85.37 248,415 +0.38(+0.45%)
Jul 17, 2019 84.66 85.85 84.30 84.99 225,990 +0.54(+0.64%)
Jul 16, 2019 84.10 84.92 83.99 84.45 296,563 +0.55(+0.66%)
Jul 15, 2019 83.92 84.42 83.17 83.90 259,581 +0.03(+0.04%)
Jul 12, 2019 83.12 84.55 82.78 83.87 337,000 +0.97(+1.17%)
Jul 11, 2019 83.05 83.47 82.24 82.90 344,852 -0.13(-0.16%)
Jul 10, 2019 82.45 83.68 82.44 83.03 356,053 +1.08(+1.32%)
Jul 09, 2019 81.55 82.37 81.47 81.95 330,930 +0.05(+0.06%)
Jul 08, 2019 82.32 82.94 81.79 81.90 336,740 -0.53(-0.64%)
Jul 05, 2019 81.54 82.46 80.00 82.43 225,900 +0.86(+1.05%)
Jul 03, 2019 80.46 82.38 80.01 81.57 182,300 +1.34(+1.67%)
Jul 02, 2019 79.97 80.40 78.74 80.23 327,056 +0.69(+0.87%)
Jul 01, 2019 79.70 79.94 78.72 79.54 441,746 +0.99(+1.26%)
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%)
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.