Tetra Tech Inc (NQ: TTEK )

126.10 +1.74 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 154.65 159.19 154.61 158.77 382,507 +1.69(+1.08%)
Feb 25, 2022 153.16 157.70 152.78 157.08 291,590 +3.63(+2.37%)
Feb 24, 2022 144.43 153.79 144.26 153.45 308,574 +5.17(+3.49%)
Feb 23, 2022 148.79 149.78 147.34 148.28 256,575 +0.30(+0.20%)
Feb 22, 2022 147.85 152.85 146.84 147.98 266,123 -1.07(-0.72%)
Feb 18, 2022 149.05 0 -9.71(-6.12%)
Feb 17, 2022 155.80 163.61 155.03 158.76 812,133 +1.02(+0.65%)
Feb 16, 2022 153.44 158.58 152.00 157.74 581,900 +3.15(+2.04%)
Feb 15, 2022 153.30 156.47 151.34 154.59 458,534 +3.19(+2.11%)
Feb 14, 2022 150.19 152.89 148.38 151.40 442,667 +1.64(+1.10%)
Feb 11, 2022 149.91 152.01 148.13 149.76 576,666 +0.58(+0.39%)
Feb 10, 2022 149.18 151.05 148.50 149.18 480,746 -3.22(-2.11%)
Feb 09, 2022 153.78 155.22 150.41 152.40 476,325 -0.45(-0.29%)
Feb 08, 2022 146.62 153.24 146.62 152.85 853,041 +6.47(+4.42%)
Feb 07, 2022 146.69 149.44 145.78 146.38 287,451 -1.31(-0.89%)
Feb 04, 2022 146.37 149.77 144.88 147.69 431,095 +0.75(+0.51%)
Feb 03, 2022 141.16 146.94 533,308 +6.01(+4.26%)
Feb 02, 2022 140.66 142.37 138.94 140.93 334,877 -0.52(-0.37%)
Feb 01, 2022 139.88 141.52 136.29 141.45 393,353 +2.26(+1.62%)
Jan 31, 2022 132.61 139.43 139.19 473,120 +6.58(+4.96%)
Jan 28, 2022 129.40 132.82 126.63 132.61 279,164 +4.01(+3.12%)
Jan 27, 2022 134.81 135.20 127.44 128.60 321,018 -4.11(-3.10%)
Jan 26, 2022 137.64 139.23 131.41 132.71 472,842 -3.00(-2.21%)
Jan 25, 2022 140.24 142.00 133.73 135.71 377,912 -7.40(-5.17%)
Jan 24, 2022 137.88 143.90 135.55 143.11 344,914 +3.49(+2.50%)
Jan 21, 2022 140.13 144.25 139.01 139.62 285,878 -1.59(-1.13%)
Jan 20, 2022 144.70 146.93 140.68 141.21 325,442 -0.71(-0.50%)
Jan 19, 2022 144.90 146.25 141.54 141.92 321,784 -2.21(-1.53%)
Jan 18, 2022 145.51 146.47 142.78 144.13 208,352 -3.69(-2.50%)
Jan 14, 2022 147.82 0 -4.19(-2.76%)
Jan 13, 2022 153.80 154.59 151.71 152.01 214,976 -0.65(-0.43%)
Jan 12, 2022 155.00 155.53 152.37 152.66 335,972 -0.91(-0.59%)
Jan 11, 2022 155.45 155.49 149.82 153.57 203,969 -0.88(-0.57%)
Jan 10, 2022 150.92 154.86 149.24 154.45 375,243 +1.52(+0.99%)
Jan 07, 2022 156.04 156.79 152.84 152.93 242,936 -3.11(-1.99%)
Jan 06, 2022 157.44 158.20 154.86 156.04 496,315 -0.88(-0.56%)
Jan 05, 2022 171.37 171.37 156.47 156.92 559,909 -15.43(-8.95%)
Jan 04, 2022 173.18 176.46 171.18 172.35 278,712 +1.00(+0.58%)
Jan 03, 2022 169.97 171.52 165.60 171.35 396,738 +1.55(+0.91%)
Dec 31, 2021 168.14 170.84 168.05 169.80 252,612 +0.93(+0.55%)
Dec 30, 2021 170.54 172.36 163.19 168.87 188,469 -0.98(-0.58%)
Dec 29, 2021 166.99 170.70 166.47 169.85 171,337 +3.27(+1.96%)
Dec 28, 2021 166.51 168.49 165.07 166.58 387,615 +0.27(+0.16%)
Dec 27, 2021 168.58 168.58 165.53 166.31 270,499 -1.58(-0.94%)
Dec 23, 2021 166.53 168.64 165.73 167.89 190,842 +2.97(+1.80%)
Dec 22, 2021 162.51 164.98 162.26 164.92 316,955 +3.70(+2.30%)
Dec 21, 2021 162.88 164.18 160.41 161.22 308,345 +0.11(+0.07%)
Dec 20, 2021 159.59 161.67 155.75 161.11 319,374 -1.20(-0.74%)
Dec 17, 2021 168.17 169.57 161.03 162.31 862,293 -8.05(-4.73%)
Dec 16, 2021 169.51 171.62 168.93 170.36 316,809 +2.28(+1.36%)
Dec 15, 2021 171.19 171.30 165.05 168.08 400,249 -1.83(-1.08%)
Dec 14, 2021 167.52 170.75 166.22 169.91 484,633 +1.86(+1.11%)
Dec 13, 2021 172.16 173.60 166.85 168.05 420,210 -3.88(-2.26%)
Dec 10, 2021 175.86 176.63 169.46 171.93 389,016 -2.87(-1.64%)
Dec 09, 2021 187.91 188.06 174.65 174.80 329,522 -13.96(-7.40%)
Dec 08, 2021 189.34 190.34 187.39 188.76 278,183 -0.54(-0.29%)
Dec 07, 2021 187.81 190.83 186.26 189.30 183,105 +4.87(+2.64%)
Dec 06, 2021 187.15 189.17 184.12 184.43 234,986 +0.49(+0.27%)
Dec 03, 2021 189.49 189.49 182.10 183.94 289,176 -3.96(-2.11%)
Dec 02, 2021 180.86 189.65 180.00 187.90 384,537 +7.34(+4.07%)
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.