Tetra Tech Inc (NQ: TTEK )

133.52 USD +3.53 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 126.65 128.21 121.57 121.57 533,900 -5.63(-4.43%)
Jan 28, 2021 143.35 143.35 126.87 127.20 577,982 -1.77(-1.37%)
Jan 27, 2021 132.55 132.55 124.54 128.97 467,807 -4.60(-3.44%)
Jan 26, 2021 139.54 139.54 133.27 133.57 454,167 -4.24(-3.08%)
Jan 25, 2021 141.85 142.79 136.25 137.81 428,528 -4.61(-3.24%)
Jan 22, 2021 135.81 142.68 134.86 142.42 769,900 +7.64(+5.67%)
Jan 21, 2021 136.62 139.52 133.93 134.78 378,088 -1.02(-0.75%)
Jan 20, 2021 135.07 136.71 132.96 135.80 300,344 +1.46(+1.09%)
Jan 19, 2021 134.34 134.71 131.86 134.34 320,933 +1.82(+1.37%)
Jan 15, 2021 133.36 134.27 130.18 132.52 311,700 -1.53(-1.14%)
Jan 14, 2021 131.71 134.55 131.17 134.05 257,014 +3.82(+2.93%)
Jan 13, 2021 132.05 134.74 128.73 130.23 200,861 -2.27(-1.71%)
Jan 12, 2021 132.56 134.86 131.98 132.50 251,286 +0.95(+0.72%)
Jan 11, 2021 130.31 132.02 129.03 131.55 239,651 -0.62(-0.47%)
Jan 08, 2021 132.00 133.35 130.62 132.17 271,100 +0.27(+0.20%)
Jan 07, 2021 130.41 133.67 128.15 131.90 422,593 +1.20(+0.92%)
Jan 06, 2021 118.57 132.38 115.17 130.70 923,290 +13.98(+11.98%)
Jan 05, 2021 113.78 117.71 113.56 116.72 256,340 +2.55(+2.23%)
Jan 04, 2021 116.61 117.59 113.15 114.17 322,095 -1.61(-1.39%)
Dec 31, 2020 115.78 115.78 115.78 197,187 -0.05(-0.04%)
Dec 30, 2020 115.56 117.50 115.56 115.83 197,187 +0.27(+0.23%)
Dec 29, 2020 117.26 117.69 114.83 115.56 196,200 -1.04(-0.89%)
Dec 28, 2020 116.67 117.53 115.73 116.60 194,628 +1.18(+1.02%)
Dec 24, 2020 115.66 115.89 114.38 115.42 80,400 -0.02(-0.02%)
Dec 23, 2020 116.45 116.79 115.12 115.44 253,988 -0.21(-0.18%)
Dec 22, 2020 116.39 117.32 114.93 115.65 260,872 -0.49(-0.42%)
Dec 21, 2020 114.07 117.39 113.70 116.14 417,601 +0.14(+0.12%)
Dec 18, 2020 117.83 118.65 115.64 116.00 717,900 -1.44(-1.23%)
Dec 17, 2020 115.84 117.62 113.14 117.44 330,414 +1.85(+1.60%)
Dec 16, 2020 114.98 117.08 114.68 115.59 293,617 +0.56(+0.49%)
Dec 15, 2020 116.52 116.96 114.25 115.03 583,400 -0.80(-0.69%)
Dec 14, 2020 117.73 118.05 114.90 115.83 253,224 -0.32(-0.28%)
Dec 11, 2020 115.82 117.55 114.54 116.15 202,000 -0.60(-0.52%)
Dec 10, 2020 115.28 117.14 114.16 116.75 419,591 +1.06(+0.91%)
Dec 09, 2020 120.29 120.33 115.29 115.70 406,188 -3.47(-2.91%)
Dec 08, 2020 119.63 121.31 118.82 119.17 280,006 -0.39(-0.33%)
Dec 07, 2020 121.99 122.27 119.05 119.56 314,320 -2.34(-1.92%)
Dec 04, 2020 120.31 122.62 120.31 121.90 201,700 +2.31(+1.93%)
Dec 03, 2020 120.68 121.51 119.16 119.59 348,498 -0.80(-0.66%)
Dec 02, 2020 120.91 121.04 118.87 120.39 229,539 -0.10(-0.08%)
Dec 01, 2020 121.12 122.36 118.60 120.49 254,127 +1.24(+1.04%)
Nov 30, 2020 121.87 122.03 118.55 119.25 335,553 -3.60(-2.93%)
Nov 27, 2020 121.35 122.85 120.43 122.85 113,500 +1.10(+0.90%)
Nov 25, 2020 121.82 124.67 121.39 121.75 202,100 -0.48(-0.39%)
Nov 24, 2020 123.83 124.38 121.88 122.23 372,269 -0.27(-0.22%)
Nov 23, 2020 122.89 124.51 121.62 122.50 287,890 +0.85(+0.70%)
Nov 20, 2020 120.43 123.69 120.43 121.65 289,700 +0.30(+0.25%)
Nov 19, 2020 120.99 122.53 119.19 121.35 215,978 -0.65(-0.53%)
Nov 18, 2020 125.13 127.19 121.88 122.00 447,998 -3.19(-2.55%)
Nov 17, 2020 122.46 126.24 121.10 125.19 364,773 +1.62(+1.31%)
Nov 16, 2020 118.80 124.89 118.80 123.57 515,997 +6.43(+5.49%)
Nov 13, 2020 119.52 121.56 115.54 117.14 303,600 -1.02(-0.86%)
Nov 12, 2020 120.00 125.15 116.55 118.16 604,796 +3.06(+2.66%)
Nov 11, 2020 116.25 116.79 110.71 115.10 562,892 -0.33(-0.29%)
Nov 10, 2020 115.19 116.70 113.53 115.43 415,828 +1.80(+1.58%)
Nov 09, 2020 119.11 127.19 113.34 113.63 550,986 +4.00(+3.65%)
Nov 06, 2020 111.35 112.23 109.50 109.63 195,400 -1.56(-1.40%)
Nov 05, 2020 109.38 113.45 109.38 111.19 175,513 +2.89(+2.67%)
Nov 04, 2020 109.47 109.47 104.96 108.30 299,306 -1.89(-1.72%)
Nov 03, 2020 107.98 110.93 107.48 110.19 274,672 +4.13(+3.89%)
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.