Tetra Tech Inc (NQ: TTEK )

129.48 USD +3.11 (+2.46%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.20 60.92 59.85 60.80 418,025 +0.90(+1.50%)
Jul 30, 2018 60.30 61.05 59.85 59.90 159,703 -0.40(-0.66%)
Jul 27, 2018 61.80 62.25 60.10 60.30 160,000 -1.45(-2.35%)
Jul 26, 2018 60.60 61.75 60.60 61.75 142,962 +1.10(+1.81%)
Jul 25, 2018 60.20 60.65 59.90 60.65 111,990 +0.50(+0.83%)
Jul 24, 2018 60.25 60.55 59.55 60.15 148,565 -0.10(-0.17%)
Jul 23, 2018 60.15 60.60 60.00 60.25 117,066 +0.00(+0.00%)
Jul 20, 2018 60.60 60.85 60.05 60.25 163,877 -0.45(-0.74%)
Jul 19, 2018 59.55 60.80 59.25 60.70 211,879 +1.20(+2.02%)
Jul 18, 2018 59.35 59.65 59.10 59.50 161,998 +0.20(+0.34%)
Jul 17, 2018 58.85 59.60 58.85 59.30 113,651 +0.15(+0.25%)
Jul 16, 2018 59.80 59.90 58.70 59.15 173,100 -0.60(-1.00%)
Jul 13, 2018 60.15 59.10 59.75 153,814 -0.25(-0.42%)
Jul 12, 2018 60.40 60.40 59.25 60.00 194,064 -0.35(-0.58%)
Jul 11, 2018 60.45 60.80 60.25 60.35 115,062 -0.30(-0.49%)
Jul 10, 2018 60.95 61.05 60.12 60.65 144,389 -0.25(-0.41%)
Jul 09, 2018 60.60 60.95 60.13 60.90 200,689 +0.50(+0.83%)
Jul 06, 2018 60.25 61.03 60.25 60.40 152,798 +0.15(+0.25%)
Jul 05, 2018 60.35 59.40 60.25 196,030 +0.70(+1.18%)
Jul 03, 2018 59.55 59.55 59.55 0 -0.25(-0.42%)
Jul 02, 2018 58.10 59.95 58.00 59.80 258,587 +1.30(+2.22%)
Jun 29, 2018 58.85 57.40 58.50 283,374 +1.05(+1.83%)
Jun 28, 2018 57.35 58.40 56.80 57.45 306,174 +0.05(+0.09%)
Jun 27, 2018 58.00 58.50 57.40 57.40 208,950 -0.60(-1.03%)
Jun 26, 2018 57.20 58.10 56.80 58.00 205,393 +0.80(+1.40%)
Jun 25, 2018 57.65 57.70 56.80 57.20 232,368 -0.70(-1.21%)
Jun 22, 2018 58.40 58.65 57.75 57.90 328,328 -0.15(-0.26%)
Jun 21, 2018 58.55 58.58 57.85 58.05 211,027 -0.40(-0.68%)
Jun 20, 2018 58.10 58.70 57.85 58.45 217,048 +0.40(+0.69%)
Jun 19, 2018 57.40 58.20 56.65 58.05 221,561 +0.30(+0.52%)
Jun 18, 2018 57.40 57.95 57.20 57.75 185,712 -0.05(-0.09%)
Jun 15, 2018 57.80 57.05 57.80 401,790 +0.75(+1.31%)
Jun 14, 2018 56.80 57.45 56.65 57.05 221,048 +0.15(+0.26%)
Jun 13, 2018 57.30 57.50 56.60 56.90 173,741 -0.50(-0.87%)
Jun 12, 2018 57.35 57.50 56.90 57.40 120,535 +0.10(+0.17%)
Jun 11, 2018 57.05 57.40 56.20 57.30 194,625 +0.30(+0.53%)
Jun 08, 2018 57.00 57.40 56.55 57.00 169,942 -0.10(-0.18%)
Jun 07, 2018 57.70 57.70 56.65 57.10 221,845 -0.55(-0.95%)
Jun 06, 2018 56.60 57.70 56.20 57.65 292,639 +1.15(+2.04%)
Jun 05, 2018 55.90 56.50 55.60 56.50 184,921 +0.70(+1.25%)
Jun 04, 2018 55.95 56.10 55.40 55.80 241,538 +0.10(+0.18%)
Jun 01, 2018 55.35 56.00 55.15 55.70 210,222 +0.75(+1.36%)
May 31, 2018 55.20 55.54 54.90 54.95 338,055 -0.15(-0.27%)
May 30, 2018 53.70 55.25 53.70 55.10 412,457 +1.55(+2.89%)
May 29, 2018 53.70 53.95 53.05 53.55 266,543 -0.30(-0.56%)
May 25, 2018 53.85 53.85 53.85 0 -0.50(-0.92%)
May 24, 2018 53.65 54.40 53.30 54.35 239,070 +0.65(+1.21%)
May 23, 2018 53.45 53.90 53.25 53.70 133,940 +0.05(+0.09%)
May 22, 2018 54.00 54.45 53.65 53.65 169,396 -0.15(-0.28%)
May 21, 2018 53.45 53.95 53.20 53.80 255,883 +0.60(+1.13%)
May 18, 2018 53.05 53.35 52.75 53.20 426,430 +0.35(+0.66%)
May 17, 2018 52.45 53.10 52.35 52.85 181,096 +0.40(+0.76%)
May 16, 2018 52.30 52.70 52.15 52.45 283,827 +0.35(+0.67%)
May 15, 2018 52.40 52.50 51.95 52.10 212,868 -0.35(-0.67%)
May 14, 2018 52.80 53.35 52.33 52.45 609,670 -0.15(-0.29%)
May 11, 2018 53.10 53.35 52.25 52.60 189,698 -0.40(-0.75%)
May 10, 2018 52.75 53.25 52.40 53.00 216,173 +0.35(+0.66%)
May 09, 2018 52.50 52.95 52.10 52.65 214,663 +0.25(+0.48%)
May 08, 2018 50.50 52.45 50.35 52.40 442,376 +1.93(+3.81%)
May 07, 2018 50.05 50.65 49.51 50.47 201,576 +0.67(+1.36%)
May 04, 2018 48.75 50.08 48.10 49.80 224,583 +0.95(+1.94%)
May 03, 2018 48.85 49.80 46.30 48.85 427,083 +0.85(+1.77%)
May 02, 2018 47.65 48.20 47.15 48.00 350,736 +0.35(+0.73%)
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.