Tetra Tech Inc (NQ: TTEK )

123.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 73.52 74.59 71.08 71.97 470,900 -3.31(-4.40%)
Apr 30, 2020 79.71 80.12 69.74 75.28 1,070,419 -7.21(-8.74%)
Apr 29, 2020 80.87 83.32 79.37 82.49 307,416 +3.35(+4.23%)
Apr 28, 2020 79.77 80.40 78.14 79.14 296,941 +1.15(+1.47%)
Apr 27, 2020 75.42 78.60 74.33 77.99 358,163 +3.19(+4.26%)
Apr 24, 2020 76.35 76.76 73.61 74.80 197,500 -1.12(-1.48%)
Apr 23, 2020 76.56 78.20 75.18 75.92 308,864 +0.15(+0.20%)
Apr 22, 2020 76.27 76.41 75.05 75.77 230,788 +1.06(+1.42%)
Apr 21, 2020 76.54 79.15 73.93 74.71 243,743 -4.10(-5.20%)
Apr 20, 2020 80.57 81.98 78.63 78.81 183,575 -1.29(-1.61%)
Apr 17, 2020 78.38 80.49 77.62 80.10 319,800 +4.23(+5.58%)
Apr 16, 2020 76.29 77.55 73.85 75.87 350,817 -0.97(-1.26%)
Apr 15, 2020 78.02 78.48 76.39 76.84 207,815 -3.52(-4.38%)
Apr 14, 2020 78.60 80.60 78.00 80.36 250,736 +3.64(+4.74%)
Apr 13, 2020 78.38 79.26 75.85 76.72 192,147 -2.46(-3.11%)
Apr 09, 2020 78.81 80.55 78.08 79.18 384,200 +1.93(+2.50%)
Apr 08, 2020 76.76 78.61 74.84 77.25 267,858 +2.06(+2.74%)
Apr 07, 2020 78.65 80.71 74.54 75.19 471,932 -2.03(-2.63%)
Apr 06, 2020 75.11 77.78 69.96 77.22 402,543 +5.32(+7.40%)
Apr 03, 2020 69.91 73.47 69.87 71.90 372,900 +1.23(+1.74%)
Apr 02, 2020 65.04 72.25 64.67 70.67 524,097 +4.73(+7.17%)
Apr 01, 2020 67.93 69.43 65.04 65.94 595,325 -4.68(-6.63%)
Mar 31, 2020 70.88 71.81 68.72 70.62 783,635 -1.17(-1.63%)
Mar 30, 2020 69.88 72.13 67.72 71.79 448,771 +2.61(+3.77%)
Mar 27, 2020 72.07 73.41 68.63 69.18 395,600 -5.64(-7.54%)
Mar 26, 2020 69.57 76.33 69.57 74.82 520,467 +5.16(+7.41%)
Mar 25, 2020 71.64 74.40 69.02 69.66 392,348 -3.03(-4.17%)
Mar 24, 2020 70.25 72.91 69.69 72.69 401,401 +5.67(+8.46%)
Mar 23, 2020 67.46 68.04 63.61 67.02 517,262 -0.90(-1.33%)
Mar 20, 2020 70.29 71.88 66.92 67.92 690,200 -2.57(-3.65%)
Mar 19, 2020 68.46 72.37 65.09 70.49 522,651 +1.34(+1.94%)
Mar 18, 2020 68.97 73.38 66.70 69.15 617,541 -4.97(-6.71%)
Mar 17, 2020 71.51 74.33 68.46 74.12 523,638 +4.00(+5.70%)
Mar 16, 2020 73.40 76.23 69.07 70.12 564,660 -10.91(-13.46%)
Mar 13, 2020 73.53 81.13 71.48 81.03 603,700 +9.94(+13.98%)
Mar 12, 2020 69.94 74.47 68.29 71.09 582,792 -5.20(-6.82%)
Mar 11, 2020 76.79 78.27 75.00 76.29 357,556 -3.17(-3.99%)
Mar 10, 2020 77.95 80.17 74.41 79.46 668,715 +3.96(+5.25%)
Mar 09, 2020 76.42 77.68 74.06 75.50 475,309 -6.44(-7.86%)
Mar 06, 2020 80.77 84.21 79.14 81.94 397,500 -1.91(-2.28%)
Mar 05, 2020 85.35 86.89 82.99 83.85 273,224 -4.13(-4.69%)
Mar 04, 2020 85.56 88.45 84.62 87.98 227,060 +4.06(+4.84%)
Mar 03, 2020 86.09 89.15 83.26 83.92 316,810 -2.21(-2.57%)
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.