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 (%)
May 28, 2021 120.85 120.85 117.88 119.47 283,060 -0.14(-0.12%)
May 27, 2021 119.29 120.65 118.75 119.61 328,332 +1.49(+1.26%)
May 26, 2021 119.38 121.00 117.54 118.12 224,954 -1.35(-1.13%)
May 25, 2021 119.62 120.36 118.58 119.47 292,302 +0.16(+0.13%)
May 24, 2021 119.93 120.47 117.97 119.31 231,972 -0.54(-0.45%)
May 21, 2021 121.19 122.35 118.59 119.85 285,436 +0.01(+0.01%)
May 20, 2021 120.14 120.51 118.26 119.84 212,391 +0.33(+0.28%)
May 19, 2021 119.49 119.53 116.54 119.51 199,921 +0.81(+0.68%)
May 18, 2021 121.01 121.43 118.61 118.70 205,202 -2.79(-2.30%)
May 17, 2021 121.23 122.48 119.96 121.49 204,757 -0.82(-0.67%)
May 14, 2021 122.05 123.00 120.63 122.31 224,654 +1.02(+0.84%)
May 13, 2021 118.16 121.96 117.97 121.29 301,808 +3.79(+3.23%)
May 12, 2021 122.33 123.00 117.29 117.50 300,174 -5.65(-4.59%)
May 11, 2021 117.48 123.44 116.01 123.15 342,499 +2.63(+2.18%)
May 10, 2021 123.57 124.14 120.41 120.52 601,419 -3.45(-2.78%)
May 07, 2021 124.67 124.67 122.96 123.97 241,813 -0.52(-0.42%)
May 06, 2021 124.36 124.62 122.87 124.49 203,918 +0.52(+0.42%)
May 05, 2021 124.35 124.64 122.03 123.97 390,751 +0.16(+0.13%)
May 04, 2021 126.23 126.60 122.23 123.81 467,569 -3.15(-2.48%)
May 03, 2021 128.37 129.93 126.77 126.96 285,527 -0.67(-0.52%)
Apr 30, 2021 126.38 129.22 125.59 127.63 380,700 +0.59(+0.46%)
Apr 29, 2021 137.53 138.76 126.80 127.04 303,092 -7.21(-5.37%)
Apr 28, 2021 131.72 134.25 127.95 134.25 436,889 +2.15(+1.63%)
Apr 27, 2021 131.79 134.47 130.21 132.10 339,561 +0.16(+0.12%)
Apr 26, 2021 136.25 136.25 131.92 131.94 201,608 -2.00(-1.49%)
Apr 23, 2021 132.28 135.39 132.28 133.94 267,500 +1.98(+1.50%)
Apr 22, 2021 131.44 134.84 130.40 131.96 510,319 +1.51(+1.16%)
Apr 21, 2021 130.11 132.33 129.35 130.45 275,116 +0.01(+0.01%)
Apr 20, 2021 131.03 132.54 128.80 130.44 293,573 -1.41(-1.07%)
Apr 19, 2021 134.96 136.00 130.59 131.85 376,422 -3.66(-2.70%)
Apr 16, 2021 137.57 138.38 135.29 135.51 353,900 -0.64(-0.47%)
Apr 15, 2021 135.12 136.46 133.97 136.15 203,553 +2.00(+1.49%)
Apr 14, 2021 135.96 137.10 133.29 134.15 414,782 -1.05(-0.78%)
Apr 13, 2021 142.98 143.99 135.06 135.20 260,587 -8.53(-5.93%)
Apr 12, 2021 143.20 144.77 142.98 143.73 181,193 +1.14(+0.80%)
Apr 09, 2021 140.33 143.14 140.19 142.59 132,500 +1.58(+1.12%)
Apr 08, 2021 140.01 141.01 138.13 141.01 211,672 +2.70(+1.95%)
Apr 07, 2021 139.16 139.33 137.54 138.31 127,807 -1.49(-1.07%)
Apr 06, 2021 140.91 143.67 139.01 139.80 190,588 -0.18(-0.13%)
Apr 05, 2021 138.88 140.10 137.68 139.98 242,298 +3.04(+2.22%)
Apr 01, 2021 137.50 137.82 135.72 136.94 190,800 +1.22(+0.90%)
Mar 31, 2021 134.24 136.92 133.53 135.72 302,961 +2.09(+1.56%)
Mar 30, 2021 131.57 134.01 130.73 133.63 176,009 +2.87(+2.19%)
Mar 29, 2021 133.12 134.39 130.61 130.76 224,057 -2.66(-1.99%)
Mar 26, 2021 130.55 133.42 129.66 133.42 178,100 +3.91(+3.02%)
Mar 25, 2021 126.20 130.18 124.47 129.51 219,280 +2.46(+1.94%)
Mar 24, 2021 128.58 131.44 127.05 127.05 216,359 -0.95(-0.74%)
Mar 23, 2021 128.89 131.82 127.04 128.00 214,567 -2.17(-1.67%)
Mar 22, 2021 130.46 131.18 128.71 130.17 226,484 +1.28(+0.99%)
Mar 19, 2021 133.43 133.43 128.87 128.89 832,300 -5.53(-4.11%)
Mar 18, 2021 133.67 137.30 133.53 134.42 251,438 -0.02(-0.01%)
Mar 17, 2021 132.56 134.82 131.20 134.44 229,640 +1.64(+1.23%)
Mar 16, 2021 136.25 136.25 132.00 132.80 201,099 -2.23(-1.65%)
Mar 15, 2021 133.42 135.12 132.26 135.03 254,144 +1.69(+1.27%)
Mar 12, 2021 135.86 135.86 132.48 133.34 236,800 -1.56(-1.16%)
Mar 11, 2021 134.99 135.82 132.98 134.90 331,011 +1.79(+1.34%)
Mar 10, 2021 131.25 134.51 130.54 133.11 218,105 +3.16(+2.43%)
Mar 09, 2021 129.00 131.42 124.89 129.95 320,717 +3.88(+3.08%)
Mar 08, 2021 129.58 132.56 125.99 126.07 552,800 -3.32(-2.57%)
Mar 05, 2021 126.60 129.77 124.77 129.39 413,400 +4.01(+3.20%)
Mar 04, 2021 130.99 131.38 124.75 125.38 375,789 -5.85(-4.46%)
Mar 03, 2021 134.32 134.32 130.89 131.23 373,304 -2.00(-1.50%)
Mar 02, 2021 140.84 140.84 132.90 133.23 428,842 -6.92(-4.94%)
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.