Skip to main content

Tetra Tech Inc (NQ: TTEK )

46.69 +0.94 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 136.65 136.92 134.03 134.16 190,771 -1.17(-0.86%)
Aug 30, 2022 137.89 138.59 134.50 135.33 316,161 -1.58(-1.15%)
Aug 29, 2022 137.20 137.69 135.48 136.91 131,842 -1.44(-1.04%)
Aug 26, 2022 142.10 142.55 138.35 138.35 135,667 -4.07(-2.86%)
Aug 25, 2022 141.99 143.45 141.37 142.42 140,277 +0.87(+0.61%)
Aug 24, 2022 140.13 142.31 139.66 141.56 190,780 +1.33(+0.95%)
Aug 23, 2022 140.44 141.98 139.28 140.22 175,884 -0.02(-0.01%)
Aug 22, 2022 141.32 141.66 140.06 140.24 286,858 -2.81(-1.97%)
Aug 19, 2022 145.93 146.51 142.45 143.06 241,850 -2.84(-1.95%)
Aug 18, 2022 145.17 146.78 144.98 145.90 306,362 +0.91(+0.63%)
Aug 17, 2022 147.08 148.10 144.78 144.99 214,426 -3.13(-2.11%)
Aug 16, 2022 147.31 149.76 147.27 148.12 191,813 -0.53(-0.36%)
Aug 15, 2022 145.70 149.42 145.44 148.66 286,227 +2.62(+1.79%)
Aug 12, 2022 145.02 146.19 144.84 146.04 195,413 +1.73(+1.20%)
Aug 11, 2022 144.48 146.08 144.27 144.31 339,314 -0.10(-0.07%)
Aug 10, 2022 143.18 145.85 142.75 144.41 395,955 +4.34(+3.10%)
Aug 09, 2022 144.38 144.92 139.73 140.07 511,410 -3.82(-2.65%)
Aug 08, 2022 143.42 145.10 141.45 143.89 319,737 +0.29(+0.20%)
Aug 05, 2022 145.94 146.26 142.60 143.60 315,616 -4.20(-2.84%)
Aug 04, 2022 147.00 151.60 146.36 147.80 347,785 -2.28(-1.52%)
Aug 03, 2022 151.96 152.49 148.38 150.08 383,257 -0.96(-0.63%)
Aug 02, 2022 150.37 152.24 149.37 151.04 285,642 +0.13(+0.08%)
Aug 01, 2022 149.87 151.85 148.86 150.91 318,423 -0.27(-0.18%)
Jul 29, 2022 150.55 153.31 149.75 151.18 274,977 +0.62(+0.41%)
Jul 28, 2022 145.77 151.39 145.77 150.55 193,696 +4.77(+3.27%)
Jul 27, 2022 145.04 146.76 144.37 145.78 203,487 +0.97(+0.67%)
Jul 26, 2022 143.57 144.92 143.00 144.81 193,550 +1.31(+0.91%)
Jul 25, 2022 142.91 143.78 141.66 143.50 177,478 +0.60(+0.42%)
Jul 22, 2022 142.84 144.31 141.63 142.90 176,487 -0.16(-0.11%)
Jul 21, 2022 141.45 143.12 139.73 143.06 200,439 +2.12(+1.50%)
Jul 20, 2022 139.56 141.68 138.80 140.94 205,944 +1.54(+1.10%)
Jul 19, 2022 136.74 139.51 135.38 139.40 163,075 +4.69(+3.48%)
Jul 18, 2022 135.82 137.40 134.39 134.71 223,982 -1.01(-0.74%)
Jul 15, 2022 135.07 136.01 133.43 135.72 221,410 +2.68(+2.02%)
Jul 14, 2022 131.33 133.36 129.64 133.04 222,214 +0.13(+0.10%)
Jul 13, 2022 130.96 134.38 130.96 132.91 222,654 -0.26(-0.19%)
Jul 12, 2022 136.36 138.46 132.80 133.16 255,099 -3.83(-2.79%)
Jul 11, 2022 137.40 137.91 135.95 136.99 237,030 -0.21(-0.15%)
Jul 08, 2022 137.35 137.96 135.74 137.20 366,770 -1.08(-0.78%)
Jul 07, 2022 136.38 138.91 136.10 138.28 387,181 +3.00(+2.22%)
Jul 06, 2022 136.01 137.03 134.22 135.28 589,984 -0.67(-0.49%)
Jul 05, 2022 134.90 137.06 132.73 135.95 392,848 -0.95(-0.69%)
Jul 01, 2022 135.21 138.04 135.21 136.89 306,486 +2.21(+1.64%)
Jun 30, 2022 131.80 135.44 129.80 134.68 461,171 +1.64(+1.23%)
Jun 29, 2022 130.93 133.31 128.82 133.05 300,777 +1.92(+1.47%)
Jun 28, 2022 136.99 138.63 130.94 131.12 385,668 -6.57(-4.77%)
Jun 27, 2022 135.56 140.11 132.20 137.69 781,650 +2.59(+1.92%)
Jun 24, 2022 125.27 135.11 125.15 135.10 6,998,972 +10.41(+8.35%)
Jun 23, 2022 121.80 125.16 119.94 124.69 498,891 +3.36(+2.77%)
Jun 22, 2022 119.15 122.14 119.15 121.33 428,752 +0.32(+0.27%)
Jun 21, 2022 119.88 122.77 118.86 121.00 483,854 +2.24(+1.89%)
Jun 17, 2022 119.61 120.58 118.02 118.77 625,483 +0.93(+0.79%)
Jun 16, 2022 121.66 122.13 116.93 117.84 299,062 -6.85(-5.49%)
Jun 15, 2022 124.28 126.70 121.69 124.68 434,270 +1.76(+1.43%)
Jun 14, 2022 125.56 126.65 121.84 122.93 416,156 -2.23(-1.78%)
Jun 13, 2022 123.97 126.10 122.94 125.16 335,750 -2.36(-1.85%)
Jun 10, 2022 127.17 128.77 124.84 127.51 243,981 -1.83(-1.42%)
Jun 09, 2022 130.89 132.30 129.10 129.35 272,659 -1.81(-1.38%)
Jun 08, 2022 135.67 136.04 129.81 131.16 433,418 -4.70(-3.46%)
Jun 07, 2022 132.61 136.00 132.26 135.87 412,561 +1.40(+1.04%)
Jun 06, 2022 136.96 137.82 133.95 134.47 286,971 -2.09(-1.53%)
Jun 03, 2022 136.24 137.61 135.77 136.56 249,459 -1.52(-1.10%)
Jun 02, 2022 133.84 138.10 133.84 138.08 317,550 +4.80(+3.60%)
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.