Tetra Tech Inc (NQ: TTEK )

152.23 +1.22 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 77.12 78.24 75.57 77.85 425,436 -0.33(-0.42%)
May 28, 2020 81.33 81.33 77.76 78.18 377,574 -1.98(-2.47%)
May 27, 2020 79.39 80.38 77.84 80.16 407,124 +2.03(+2.60%)
May 26, 2020 77.36 78.41 76.14 78.13 352,618 +3.63(+4.87%)
May 22, 2020 74.98 74.98 73.59 74.50 140,258 -0.16(-0.21%)
May 21, 2020 74.25 75.28 74.03 74.66 286,301 -0.21(-0.28%)
May 20, 2020 76.02 76.82 74.69 74.86 382,426 +0.45(+0.61%)
May 19, 2020 73.10 75.58 73.10 74.41 404,638 +0.84(+1.14%)
May 18, 2020 71.55 74.03 71.34 73.57 399,309 +4.41(+6.38%)
May 15, 2020 67.05 69.22 66.66 69.16 302,507 +2.08(+3.10%)
May 14, 2020 64.52 67.42 63.97 67.08 500,988 +1.41(+2.15%)
May 13, 2020 65.77 66.27 64.80 65.67 495,785 -0.76(-1.14%)
May 12, 2020 70.54 70.96 66.38 66.43 390,945 -4.06(-5.75%)
May 11, 2020 69.69 71.12 69.13 70.48 372,756 -0.46(-0.65%)
May 08, 2020 71.05 71.31 69.71 70.95 294,897 +1.61(+2.33%)
May 07, 2020 70.08 71.19 68.79 69.33 281,506 +0.38(+0.56%)
May 06, 2020 70.82 70.88 68.70 68.95 277,060 -1.61(-2.29%)
May 05, 2020 69.88 72.75 69.88 70.56 312,123 +0.88(+1.26%)
May 04, 2020 70.29 70.65 68.97 69.69 423,957 -1.16(-1.64%)
May 01, 2020 72.37 73.43 69.97 70.85 478,358 -3.26(-4.40%)
Apr 30, 2020 78.47 78.87 68.65 74.11 1,087,372 -7.10(-8.74%)
Apr 29, 2020 79.61 82.02 78.13 81.20 312,284 +3.30(+4.23%)
Apr 28, 2020 78.53 79.15 76.92 77.91 301,644 +1.13(+1.47%)
Apr 27, 2020 74.24 77.37 73.17 76.77 363,835 +3.14(+4.26%)
Apr 24, 2020 75.16 75.56 72.46 73.63 200,628 -1.10(-1.48%)
Apr 23, 2020 75.37 76.98 74.01 74.74 313,755 +0.15(+0.20%)
Apr 22, 2020 75.08 75.22 73.88 74.59 234,443 +1.04(+1.42%)
Apr 21, 2020 75.35 77.92 72.78 73.55 247,603 -4.04(-5.20%)
Apr 20, 2020 79.31 80.70 77.40 77.58 186,482 -1.27(-1.61%)
Apr 17, 2020 77.16 79.24 76.41 78.85 324,865 +4.16(+5.58%)
Apr 16, 2020 75.10 76.34 72.70 74.69 356,373 -0.95(-1.26%)
Apr 15, 2020 76.80 77.26 75.20 75.64 211,106 -3.47(-4.38%)
Apr 14, 2020 77.37 79.34 76.78 79.11 254,707 +3.58(+4.74%)
Apr 13, 2020 77.16 78.02 74.67 75.52 195,190 -2.42(-3.11%)
Apr 09, 2020 77.58 79.29 76.86 77.95 390,285 +1.90(+2.50%)
Apr 08, 2020 75.56 77.38 73.67 76.05 272,100 +2.03(+2.74%)
Apr 07, 2020 77.42 79.45 73.38 74.02 479,406 -2.00(-2.63%)
Apr 06, 2020 73.94 76.57 68.87 76.02 408,918 +5.24(+7.40%)
Apr 03, 2020 68.82 72.32 68.78 70.78 378,806 +1.21(+1.74%)
Apr 02, 2020 64.03 71.12 63.66 69.57 532,397 +4.66(+7.17%)
Apr 01, 2020 66.87 68.35 64.03 64.91 604,753 -4.61(-6.63%)
Mar 31, 2020 69.77 70.69 67.65 69.52 796,046 -1.15(-1.63%)
Mar 30, 2020 68.79 71.01 66.66 70.67 455,878 +2.57(+3.77%)
Mar 27, 2020 70.95 72.27 67.56 68.10 401,865 -5.55(-7.54%)
Mar 26, 2020 68.49 75.14 68.49 73.65 528,710 +5.08(+7.41%)
Mar 25, 2020 70.52 73.24 67.94 68.57 398,562 -2.98(-4.17%)
Mar 24, 2020 69.15 71.77 68.60 71.56 407,758 +5.58(+8.46%)
Mar 23, 2020 66.41 66.98 62.62 65.98 525,454 -0.89(-1.32%)
Mar 20, 2020 69.19 70.76 65.88 66.86 701,131 -2.53(-3.65%)
Mar 19, 2020 67.39 71.24 64.08 69.39 530,928 +1.32(+1.94%)
Mar 18, 2020 67.89 72.24 65.66 68.07 627,321 -4.89(-6.71%)
Mar 17, 2020 70.40 73.17 67.39 72.96 531,931 +3.94(+5.70%)
Mar 16, 2020 72.26 75.04 67.99 69.03 573,603 -10.74(-13.46%)
Mar 13, 2020 72.38 79.87 70.37 79.77 613,261 +9.78(+13.98%)
Mar 12, 2020 68.85 73.31 67.23 69.98 592,022 -5.12(-6.82%)
Mar 11, 2020 75.59 77.05 73.83 75.10 363,219 -3.12(-3.99%)
Mar 10, 2020 76.73 78.92 73.25 78.22 679,306 +3.90(+5.24%)
Mar 09, 2020 75.23 76.46 72.91 74.32 482,837 -6.34(-7.86%)
Mar 06, 2020 79.51 82.90 77.91 80.66 403,795 -1.88(-2.28%)
Mar 05, 2020 84.02 85.54 81.70 82.54 277,551 -4.07(-4.69%)
Mar 04, 2020 84.23 87.07 83.30 86.61 230,656 +4.00(+4.84%)
Mar 03, 2020 84.75 87.76 81.96 82.61 321,827 -2.18(-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.