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 (%)
Oct 31, 2019 88.86 89.03 87.19 87.47 217,972 -1.55(-1.74%)
Oct 30, 2019 89.67 89.83 88.69 89.02 173,167 -0.43(-0.48%)
Oct 29, 2019 88.31 90.34 87.82 89.45 186,620 +0.93(+1.05%)
Oct 28, 2019 87.44 89.17 87.44 88.52 182,885 +1.33(+1.53%)
Oct 25, 2019 87.65 88.50 86.92 87.19 137,100 -0.52(-0.59%)
Oct 24, 2019 88.39 88.39 87.07 87.71 201,631 -0.33(-0.37%)
Oct 23, 2019 88.12 88.93 87.68 88.04 227,096 -0.50(-0.56%)
Oct 22, 2019 88.87 88.87 88.07 88.54 194,548 -0.31(-0.35%)
Oct 21, 2019 89.42 89.63 88.40 88.85 249,038 +0.61(+0.69%)
Oct 18, 2019 86.42 88.40 86.42 88.24 280,000 +1.42(+1.64%)
Oct 17, 2019 85.57 86.91 85.57 86.82 206,483 +1.81(+2.13%)
Oct 16, 2019 84.89 85.31 83.65 85.01 168,983 -0.52(-0.61%)
Oct 15, 2019 85.45 85.94 85.15 85.53 176,692 +0.69(+0.81%)
Oct 14, 2019 85.50 85.76 84.17 84.84 175,052 -0.78(-0.91%)
Oct 11, 2019 85.31 87.16 84.70 85.62 285,100 +1.00(+1.18%)
Oct 10, 2019 83.42 84.94 82.92 84.62 199,105 +1.10(+1.32%)
Oct 09, 2019 83.23 83.84 82.16 83.52 103,494 +1.24(+1.51%)
Oct 08, 2019 82.34 83.43 81.44 82.28 141,604 -0.71(-0.86%)
Oct 07, 2019 82.94 83.69 82.75 82.99 214,317 -0.49(-0.59%)
Oct 04, 2019 81.93 83.54 81.71 83.48 199,800 +2.01(+2.47%)
Oct 03, 2019 83.48 84.43 81.19 81.47 359,823 -2.50(-2.98%)
Oct 02, 2019 83.30 84.49 82.15 83.97 279,004 +0.34(+0.41%)
Oct 01, 2019 86.64 87.62 83.57 83.63 226,329 -3.13(-3.61%)
Sep 30, 2019 85.18 87.31 84.95 86.76 282,014 +1.82(+2.14%)
Sep 27, 2019 86.67 86.94 84.27 84.94 251,100 -1.71(-1.98%)
Sep 26, 2019 84.99 87.05 84.07 86.65 306,961 +2.03(+2.39%)
Sep 25, 2019 81.97 84.78 81.36 84.63 281,052 +2.41(+2.93%)
Sep 24, 2019 84.06 84.16 81.93 82.22 310,872 -1.40(-1.67%)
Sep 23, 2019 84.39 84.80 83.52 83.62 240,739 -0.76(-0.90%)
Sep 20, 2019 84.55 85.06 83.77 84.38 699,200 -0.22(-0.26%)
Sep 19, 2019 84.80 86.19 84.56 84.60 172,838 +0.27(+0.32%)
Sep 18, 2019 84.50 84.84 83.38 84.33 245,766 -0.25(-0.30%)
Sep 17, 2019 83.56 84.92 83.56 84.58 202,364 +0.83(+0.99%)
Sep 16, 2019 83.12 84.82 82.54 83.75 167,585 +0.05(+0.06%)
Sep 13, 2019 83.05 84.35 82.50 83.70 323,700 +0.99(+1.20%)
Sep 12, 2019 82.53 83.36 81.55 82.71 202,483 +0.39(+0.47%)
Sep 11, 2019 81.03 82.53 80.38 82.32 271,973 +1.34(+1.65%)
Sep 10, 2019 80.81 81.00 79.44 80.98 310,197 -0.02(-0.02%)
Sep 09, 2019 82.31 82.31 80.08 81.00 260,707 -1.13(-1.38%)
Sep 06, 2019 82.89 83.33 82.03 82.13 256,000 -0.64(-0.77%)
Sep 05, 2019 82.96 83.81 82.12 82.77 337,037 +0.71(+0.87%)
Sep 04, 2019 81.58 82.58 81.36 82.06 273,928 +1.16(+1.43%)
Sep 03, 2019 80.79 81.30 80.07 80.90 416,197 -0.22(-0.27%)
Aug 30, 2019 81.35 81.51 80.44 81.12 198,200 +0.41(+0.51%)
Aug 29, 2019 81.48 81.64 80.27 80.71 239,613 +0.32(+0.40%)
Aug 28, 2019 79.29 81.38 77.10 80.39 325,684 +0.73(+0.92%)
Aug 27, 2019 80.46 80.90 79.21 79.66 345,272 -0.24(-0.30%)
Aug 26, 2019 77.53 79.93 77.44 79.90 315,587 +3.25(+4.24%)
Aug 23, 2019 80.44 81.15 76.23 76.65 406,700 -3.90(-4.84%)
Aug 22, 2019 81.86 82.23 80.53 80.55 267,080 -0.74(-0.91%)
Aug 21, 2019 80.32 81.86 79.41 81.29 322,206 +1.54(+1.93%)
Aug 20, 2019 80.63 80.90 79.68 79.75 210,104 -1.12(-1.38%)
Aug 19, 2019 80.95 81.56 80.82 80.87 260,536 +0.63(+0.79%)
Aug 16, 2019 78.68 80.67 78.51 80.24 282,900 +2.08(+2.66%)
Aug 15, 2019 77.28 78.37 76.65 78.16 306,624 +1.00(+1.30%)
Aug 14, 2019 78.15 78.72 76.80 77.16 280,215 -2.36(-2.97%)
Aug 13, 2019 78.53 80.24 78.35 79.52 278,404 +0.64(+0.81%)
Aug 12, 2019 78.54 79.69 77.82 78.88 313,493 -0.09(-0.11%)
Aug 09, 2019 79.91 80.16 78.30 78.97 353,000 -1.23(-1.53%)
Aug 08, 2019 78.19 80.64 78.19 80.20 614,622 +2.59(+3.34%)
Aug 07, 2019 75.97 77.99 75.63 77.61 503,716 +0.77(+1.00%)
Aug 06, 2019 75.88 77.31 75.88 76.84 738,431 +1.67(+2.22%)
Aug 05, 2019 75.00 76.70 73.00 75.17 698,183 -1.66(-2.16%)
Aug 02, 2019 76.83 77.93 76.06 76.83 482,900 +0.01(+0.01%)
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.