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 (%)
Dec 31, 2019 86.34 87.02 86.03 86.16 237,100 -0.20(-0.23%)
Dec 30, 2019 86.10 86.92 85.29 86.36 191,179 -0.06(-0.07%)
Dec 27, 2019 86.93 87.17 85.85 86.42 155,500 -0.19(-0.22%)
Dec 26, 2019 86.30 86.79 85.63 86.61 123,391 +0.34(+0.39%)
Dec 24, 2019 86.45 86.53 85.54 86.27 72,400 +0.04(+0.05%)
Dec 23, 2019 87.09 87.09 85.16 86.23 164,266 -0.40(-0.46%)
Dec 20, 2019 85.93 87.32 85.75 86.63 910,200 +0.89(+1.04%)
Dec 19, 2019 86.40 86.52 85.53 85.74 226,727 -0.60(-0.69%)
Dec 18, 2019 88.63 88.63 85.00 86.34 291,543 -2.28(-2.57%)
Dec 17, 2019 87.83 88.99 87.32 88.62 272,569 +1.16(+1.33%)
Dec 16, 2019 86.34 87.79 86.34 87.46 250,435 +1.53(+1.78%)
Dec 13, 2019 87.47 87.47 85.60 85.93 290,500 -0.58(-0.67%)
Dec 12, 2019 87.49 87.97 85.60 86.51 396,348 -1.70(-1.93%)
Dec 11, 2019 86.18 88.50 85.51 88.21 292,503 +2.37(+2.76%)
Dec 10, 2019 86.27 86.39 85.19 85.84 241,411 -0.51(-0.59%)
Dec 09, 2019 86.63 86.96 86.07 86.35 245,656 -0.57(-0.66%)
Dec 06, 2019 86.75 88.16 86.74 86.92 244,200 +0.89(+1.03%)
Dec 05, 2019 87.35 87.79 85.52 86.03 253,631 -1.07(-1.23%)
Dec 04, 2019 86.70 87.83 86.68 87.10 455,988 +1.00(+1.16%)
Dec 03, 2019 86.66 87.06 85.65 86.10 271,779 -1.16(-1.33%)
Dec 02, 2019 88.31 88.50 86.92 87.26 134,714 -1.03(-1.17%)
Nov 29, 2019 88.98 89.01 88.05 88.29 106,700 -1.25(-1.40%)
Nov 27, 2019 89.77 90.34 88.00 89.54 191,900 +0.13(+0.15%)
Nov 26, 2019 87.19 89.64 87.19 89.41 250,552 +2.51(+2.89%)
Nov 25, 2019 86.42 88.51 86.42 86.90 336,563 +1.14(+1.33%)
Nov 22, 2019 84.62 86.02 84.03 85.76 226,000 +1.81(+2.16%)
Nov 21, 2019 86.15 86.60 83.55 83.95 304,374 -2.33(-2.70%)
Nov 20, 2019 85.89 87.74 85.66 86.28 425,456 +0.34(+0.40%)
Nov 19, 2019 87.08 87.61 85.64 85.94 308,965 -1.21(-1.39%)
Nov 18, 2019 87.12 87.61 86.52 87.15 307,093 +0.05(+0.06%)
Nov 15, 2019 86.93 88.01 86.21 87.10 429,800 +0.75(+0.87%)
Nov 14, 2019 85.00 87.96 83.54 86.35 806,775 -2.00(-2.26%)
Nov 13, 2019 86.97 89.40 86.64 88.35 397,471 +1.23(+1.41%)
Nov 12, 2019 86.78 87.77 86.30 87.12 319,469 +0.15(+0.17%)
Nov 11, 2019 86.12 87.17 85.51 86.97 255,112 +0.30(+0.35%)
Nov 08, 2019 86.86 87.33 86.50 86.67 231,000 -0.06(-0.07%)
Nov 07, 2019 88.14 88.53 86.44 86.73 277,480 -0.84(-0.96%)
Nov 06, 2019 88.46 88.70 86.79 87.57 258,785 -0.70(-0.79%)
Nov 05, 2019 88.89 89.00 87.82 88.27 191,343 -0.53(-0.60%)
Nov 04, 2019 89.59 89.86 88.12 88.80 180,516 -0.24(-0.27%)
Nov 01, 2019 88.13 89.09 87.72 89.04 194,000 +1.57(+1.79%)
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%)
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.