Tetra Tech Inc (NQ: TTEK )

124.78 -1.32 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 127.28 128.21 121.91 124.78 298,497 -1.32(-1.05%)
May 19, 2022 123.31 127.86 123.31 126.10 369,087 +1.74(+1.40%)
May 18, 2022 126.39 128.68 122.90 124.36 451,270 -3.03(-2.38%)
May 17, 2022 127.01 127.94 125.06 127.39 226,391 +3.06(+2.46%)
May 16, 2022 125.17 125.99 121.24 124.33 407,487 -0.85(-0.68%)
May 13, 2022 125.13 127.01 123.86 125.18 371,028 +1.51(+1.22%)
May 12, 2022 122.77 127.28 120.24 123.67 431,682 +0.14(+0.11%)
May 11, 2022 129.02 131.75 122.96 123.53 416,108 -6.53(-5.02%)
May 10, 2022 128.42 130.07 124.52 130.06 590,220 +4.47(+3.56%)
May 09, 2022 128.00 128.85 124.22 125.59 348,991 -3.97(-3.06%)
May 06, 2022 132.00 132.00 127.80 129.56 364,446 -3.56(-2.67%)
May 05, 2022 139.65 141.23 130.74 133.12 474,083 -8.77(-6.18%)
May 04, 2022 137.47 142.05 136.04 141.89 420,271 +4.17(+3.03%)
May 03, 2022 139.03 139.80 136.47 137.72 249,544 -1.91(-1.37%)
May 02, 2022 139.33 141.14 136.29 139.63 295,919 +0.35(+0.25%)
Apr 29, 2022 142.00 144.70 138.59 139.28 254,257 -4.35(-3.03%)
Apr 28, 2022 143.54 145.25 139.72 143.63 279,971 +1.92(+1.35%)
Apr 27, 2022 142.02 144.38 140.53 141.71 330,225 -0.35(-0.25%)
Apr 26, 2022 146.03 146.68 142.01 142.06 245,677 -5.08(-3.45%)
Apr 25, 2022 145.26 147.32 143.28 147.14 285,555 +0.88(+0.60%)
Apr 22, 2022 149.70 149.72 145.96 146.26 236,122 -3.44(-2.30%)
Apr 21, 2022 156.39 156.68 148.89 149.70 239,168 -3.61(-2.35%)
Apr 20, 2022 154.09 155.75 152.62 153.31 191,572 +1.01(+0.66%)
Apr 19, 2022 149.19 152.78 149.19 152.30 208,155 +2.69(+1.80%)
Apr 18, 2022 148.72 150.39 146.87 149.61 211,521 +0.89(+0.60%)
Apr 14, 2022 153.40 154.84 148.56 148.72 259,381 -4.05(-2.65%)
Apr 13, 2022 151.36 153.00 148.18 152.77 587,775 +2.90(+1.94%)
Apr 12, 2022 152.89 155.82 148.84 149.87 596,842 -2.22(-1.46%)
Apr 11, 2022 153.74 156.00 151.30 152.09 252,283 -2.66(-1.72%)
Apr 08, 2022 157.54 158.81 154.63 154.75 235,491 -2.45(-1.56%)
Apr 07, 2022 155.24 160.77 155.19 157.20 297,827 +1.91(+1.23%)
Apr 06, 2022 163.04 163.04 155.09 155.29 773,918 -9.14(-5.56%)
Apr 05, 2022 167.26 168.08 164.27 164.43 292,838 -2.52(-1.51%)
Apr 04, 2022 167.49 169.08 166.19 166.95 204,949 -0.23(-0.14%)
Apr 01, 2022 164.86 167.80 164.46 167.18 221,717 +2.24(+1.36%)
Mar 31, 2022 166.99 169.59 164.81 164.94 229,670 -2.00(-1.20%)
Mar 30, 2022 168.71 169.31 166.02 166.94 153,287 -1.66(-0.98%)
Mar 29, 2022 166.21 169.95 164.56 168.60 211,780 +4.76(+2.91%)
Mar 28, 2022 163.07 164.32 161.68 163.84 166,676 +0.89(+0.55%)
Mar 25, 2022 164.14 164.96 162.26 162.95 168,271 -1.66(-1.01%)
Mar 24, 2022 164.16 164.93 162.50 164.61 173,142 +1.07(+0.65%)
Mar 23, 2022 164.54 166.84 162.07 163.54 182,916 -1.63(-0.99%)
Mar 22, 2022 166.28 167.06 163.09 165.17 206,400 -1.49(-0.89%)
Mar 21, 2022 166.43 168.59 164.90 166.66 201,166 -1.10(-0.66%)
Mar 18, 2022 165.29 168.37 163.49 167.76 536,345 +2.72(+1.65%)
Mar 17, 2022 162.92 166.41 161.07 165.04 216,980 +1.72(+1.05%)
Mar 16, 2022 161.42 164.16 159.05 163.32 285,142 +2.19(+1.36%)
Mar 15, 2022 159.83 161.25 158.05 161.13 143,787 +2.79(+1.76%)
Mar 14, 2022 159.28 160.54 156.30 158.34 222,162 -0.46(-0.29%)
Mar 11, 2022 160.76 164.46 157.21 158.80 414,189 -0.74(-0.46%)
Mar 10, 2022 155.65 159.87 155.65 159.54 209,252 +0.10(+0.06%)
Mar 09, 2022 155.87 160.30 153.47 159.44 464,659 +6.91(+4.53%)
Mar 08, 2022 157.49 157.49 152.05 152.53 291,519 -5.81(-3.67%)
Mar 07, 2022 160.97 160.97 157.61 158.34 201,870 -1.63(-1.02%)
Mar 04, 2022 156.58 160.16 155.01 159.97 191,272 +1.39(+0.88%)
Mar 03, 2022 159.98 160.34 157.21 158.58 166,284 -0.47(-0.30%)
Mar 02, 2022 156.80 161.26 154.92 159.05 313,251 +2.99(+1.92%)
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.