Tetra Tech Inc (NQ: TTEK )

144.72 USD -2.72 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 143.35 144.57 142.98 143.84 198,589 +0.70(+0.49%)
Aug 30, 2021 142.58 144.45 141.87 143.14 143,710 +1.40(+0.99%)
Aug 27, 2021 139.31 142.85 139.24 141.74 252,124 +3.09(+2.23%)
Aug 26, 2021 139.21 139.93 138.07 138.65 154,687 -0.45(-0.32%)
Aug 25, 2021 137.02 139.77 136.92 139.10 131,683 +2.09(+1.53%)
Aug 24, 2021 138.28 139.29 136.84 137.01 102,901 -1.30(-0.94%)
Aug 23, 2021 136.33 139.47 136.30 138.31 186,985 +3.14(+2.32%)
Aug 20, 2021 133.81 135.82 132.80 135.17 175,324 +1.22(+0.91%)
Aug 19, 2021 132.71 134.81 132.40 133.95 174,977 +0.23(+0.17%)
Aug 18, 2021 136.28 137.66 133.72 133.72 192,972 -3.25(-2.37%)
Aug 17, 2021 139.03 139.62 135.47 136.97 231,794 -2.54(-1.82%)
Aug 16, 2021 140.27 140.41 138.17 139.51 172,482 -0.68(-0.49%)
Aug 13, 2021 141.91 141.91 139.13 140.19 142,107 -1.41(-1.00%)
Aug 12, 2021 140.93 141.83 140.31 141.60 164,043 +1.39(+0.99%)
Aug 11, 2021 139.12 140.37 138.26 140.21 169,410 +1.80(+1.30%)
Aug 10, 2021 136.36 138.46 135.02 138.41 185,220 +2.53(+1.86%)
Aug 09, 2021 136.18 136.18 133.81 135.88 204,165 -0.20(-0.15%)
Aug 06, 2021 136.30 138.53 135.66 136.08 219,693 +0.54(+0.40%)
Aug 05, 2021 134.15 135.62 133.55 135.54 127,767 +2.20(+1.65%)
Aug 04, 2021 132.72 135.38 132.72 133.34 216,865 -0.42(-0.31%)
Aug 03, 2021 132.26 134.46 131.76 133.76 165,523 +2.00(+1.52%)
Aug 02, 2021 134.04 135.89 131.50 131.76 171,918 -1.76(-1.32%)
Jul 30, 2021 129.90 133.89 128.46 133.52 247,811 +3.53(+2.72%)
Jul 29, 2021 130.27 133.51 127.80 129.99 312,041 -0.97(-0.74%)
Jul 28, 2021 129.06 132.42 127.97 130.96 256,123 +3.05(+2.38%)
Jul 27, 2021 129.10 129.65 126.50 127.91 180,018 -2.00(-1.54%)
Jul 26, 2021 130.15 130.24 128.53 129.91 180,087 +0.05(+0.04%)
Jul 23, 2021 127.38 130.04 125.20 129.86 222,243 +3.49(+2.76%)
Jul 22, 2021 127.12 127.94 125.91 126.37 163,288 -0.71(-0.56%)
Jul 21, 2021 126.84 127.78 125.68 127.08 178,231 +1.10(+0.87%)
Jul 20, 2021 121.99 127.30 121.88 125.98 289,159 +4.50(+3.70%)
Jul 19, 2021 121.92 123.78 120.42 121.48 161,244 -2.32(-1.87%)
Jul 16, 2021 124.91 125.22 123.79 123.80 200,802 -0.05(-0.04%)
Jul 15, 2021 123.76 124.49 122.65 123.85 131,681 -0.41(-0.33%)
Jul 14, 2021 124.86 126.00 123.89 124.26 124,216 -0.37(-0.30%)
Jul 13, 2021 125.93 126.50 124.53 124.63 141,574 -1.32(-1.05%)
Jul 12, 2021 125.00 126.04 124.57 125.95 136,460 +0.91(+0.73%)
Jul 09, 2021 123.37 125.42 123.21 125.04 131,536 +3.08(+2.53%)
Jul 08, 2021 122.33 125.49 120.93 121.96 208,073 -2.34(-1.88%)
Jul 07, 2021 124.92 125.91 123.11 124.30 181,038 -0.81(-0.65%)
Jul 06, 2021 124.30 125.75 121.85 125.11 367,564 +1.09(+0.88%)
Jul 02, 2021 124.50 125.08 123.68 124.02 289,135 -0.11(-0.09%)
Jul 01, 2021 122.97 124.49 122.62 124.13 207,066 +2.09(+1.71%)
Jun 30, 2021 120.52 122.61 120.28 122.04 393,255 +1.23(+1.02%)
Jun 29, 2021 120.85 121.44 119.22 120.81 175,909 +0.76(+0.63%)
Jun 28, 2021 122.36 123.58 119.55 120.05 344,212 -3.01(-2.45%)
Jun 25, 2021 123.37 125.15 122.26 123.06 700,552 +0.30(+0.24%)
Jun 24, 2021 120.78 123.28 119.82 122.76 220,616 +2.99(+2.50%)
Jun 23, 2021 120.69 121.16 119.38 119.77 283,834 -0.68(-0.56%)
Jun 22, 2021 118.46 120.48 116.88 120.45 222,829 +1.45(+1.22%)
Jun 21, 2021 117.32 119.61 116.57 119.00 228,378 +2.83(+2.44%)
Jun 18, 2021 120.37 121.24 116.01 116.17 498,940 -6.09(-4.98%)
Jun 17, 2021 122.61 123.59 121.17 122.26 254,804 -0.98(-0.80%)
Jun 16, 2021 123.65 125.10 122.85 123.24 375,195 -0.51(-0.41%)
Jun 15, 2021 123.75 124.75 123.06 123.75 307,500 +0.18(+0.15%)
Jun 14, 2021 125.63 125.69 122.32 123.57 343,140 -1.57(-1.25%)
Jun 11, 2021 123.21 125.65 123.21 125.14 324,731 +2.71(+2.21%)
Jun 10, 2021 123.54 123.54 121.21 122.43 328,126 -0.58(-0.47%)
Jun 09, 2021 123.15 125.41 119.57 123.01 286,966 +0.34(+0.28%)
Jun 08, 2021 120.77 123.69 120.29 122.67 487,072 +2.39(+1.99%)
Jun 07, 2021 119.15 120.29 118.73 120.28 236,010 +0.92(+0.77%)
Jun 04, 2021 119.06 120.71 119.05 119.36 195,337 +0.79(+0.67%)
Jun 03, 2021 118.40 120.33 117.36 118.57 229,722 -0.87(-0.73%)
Jun 02, 2021 119.87 120.00 118.12 119.44 408,327 +0.06(+0.05%)
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.