Skip to main content

Tetra Tech Inc (NQ: TTEK )

45.75 -0.61 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 136.64 136.92 134.02 134.16 190,777 -1.17(-0.86%)
Aug 30, 2022 137.88 138.59 134.50 135.33 316,170 -1.58(-1.15%)
Aug 29, 2022 137.19 137.69 135.48 136.91 131,846 -1.44(-1.04%)
Aug 26, 2022 142.09 142.55 138.35 138.35 135,671 -4.07(-2.86%)
Aug 25, 2022 141.99 143.44 141.36 142.42 140,282 +0.87(+0.61%)
Aug 24, 2022 140.13 142.30 139.65 141.55 190,786 +1.33(+0.95%)
Aug 23, 2022 140.43 141.97 139.27 140.22 175,889 -0.02(-0.01%)
Aug 22, 2022 141.31 141.65 140.05 140.24 286,867 -2.82(-1.97%)
Aug 19, 2022 145.93 146.51 142.45 143.05 241,857 -2.84(-1.95%)
Aug 18, 2022 145.17 146.78 144.98 145.90 306,371 +0.91(+0.63%)
Aug 17, 2022 147.07 148.10 144.78 144.99 214,433 -3.13(-2.11%)
Aug 16, 2022 147.31 149.76 147.27 148.12 191,818 -0.53(-0.36%)
Aug 15, 2022 145.70 149.42 145.43 148.65 286,236 +2.62(+1.79%)
Aug 12, 2022 145.02 146.18 144.84 146.03 195,419 +1.73(+1.20%)
Aug 11, 2022 144.47 146.07 144.27 144.31 339,324 -0.10(-0.07%)
Aug 10, 2022 143.17 145.84 142.75 144.41 395,968 +4.34(+3.10%)
Aug 09, 2022 144.38 144.92 139.73 140.06 511,426 -3.82(-2.65%)
Aug 08, 2022 143.42 145.10 141.44 143.88 319,747 +0.29(+0.20%)
Aug 05, 2022 145.93 146.25 142.59 143.60 315,625 -4.20(-2.84%)
Aug 04, 2022 147.00 151.60 146.36 147.80 347,796 -2.28(-1.52%)
Aug 03, 2022 151.95 152.48 148.37 150.08 383,269 -0.96(-0.63%)
Aug 02, 2022 150.36 152.23 149.37 151.03 285,651 +0.13(+0.08%)
Aug 01, 2022 149.87 151.85 148.85 150.91 318,433 -0.27(-0.18%)
Jul 29, 2022 150.55 153.30 149.74 151.17 274,985 +0.62(+0.41%)
Jul 28, 2022 145.77 151.39 145.77 150.55 193,702 +4.77(+3.27%)
Jul 27, 2022 145.04 146.75 144.37 145.78 203,493 +0.97(+0.67%)
Jul 26, 2022 143.57 144.92 143.00 144.81 193,556 +1.31(+0.91%)
Jul 25, 2022 142.91 143.77 141.65 143.50 177,484 +0.60(+0.42%)
Jul 22, 2022 142.84 144.31 141.62 142.90 176,492 -0.16(-0.11%)
Jul 21, 2022 141.45 143.11 139.73 143.05 200,445 +2.12(+1.50%)
Jul 20, 2022 139.55 141.67 138.79 140.93 205,951 +1.54(+1.10%)
Jul 19, 2022 136.73 139.50 135.37 139.40 163,080 +4.69(+3.48%)
Jul 18, 2022 135.81 137.39 134.38 134.71 223,989 -1.01(-0.74%)
Jul 15, 2022 135.06 136.00 133.43 135.72 221,416 +2.68(+2.02%)
Jul 14, 2022 131.33 133.35 129.64 133.03 222,220 +0.13(+0.10%)
Jul 13, 2022 130.95 134.37 130.95 132.91 222,660 -0.26(-0.19%)
Jul 12, 2022 136.36 138.46 132.80 133.16 255,107 -3.83(-2.79%)
Jul 11, 2022 137.39 137.91 135.94 136.99 237,037 -0.21(-0.15%)
Jul 08, 2022 137.34 137.96 135.74 137.19 366,781 -1.08(-0.78%)
Jul 07, 2022 136.38 138.90 136.10 138.27 387,192 +3.00(+2.22%)
Jul 06, 2022 136.00 137.02 134.22 135.27 590,003 -0.67(-0.49%)
Jul 05, 2022 134.90 137.06 132.73 135.94 392,860 -0.95(-0.69%)
Jul 01, 2022 135.20 138.03 135.20 136.89 306,495 +2.21(+1.64%)
Jun 30, 2022 131.80 135.44 129.80 134.68 461,186 +1.64(+1.23%)
Jun 29, 2022 130.92 133.31 128.81 133.04 300,786 +1.92(+1.47%)
Jun 28, 2022 136.99 138.62 130.93 131.12 385,680 -6.57(-4.77%)
Jun 27, 2022 135.56 140.10 132.19 137.69 781,674 +2.59(+1.92%)
Jun 24, 2022 125.26 135.10 125.14 135.09 6,999,188 +10.41(+8.34%)
Jun 23, 2022 121.80 125.15 119.94 124.69 498,906 +3.36(+2.77%)
Jun 22, 2022 119.15 122.14 119.15 121.33 428,765 +0.33(+0.27%)
Jun 21, 2022 119.88 122.77 118.86 121.00 483,869 +2.24(+1.89%)
Jun 17, 2022 119.61 120.58 118.01 118.76 625,503 +0.93(+0.79%)
Jun 16, 2022 121.65 122.13 116.93 117.83 299,071 -6.84(-5.49%)
Jun 15, 2022 124.28 126.70 121.69 124.68 434,283 +1.76(+1.43%)
Jun 14, 2022 125.56 126.64 121.83 122.92 416,169 -2.23(-1.78%)
Jun 13, 2022 123.97 126.09 122.94 125.15 335,760 -2.36(-1.85%)
Jun 10, 2022 127.17 128.76 124.84 127.51 243,989 -1.83(-1.42%)
Jun 09, 2022 130.88 132.29 129.10 129.34 272,667 -1.81(-1.38%)
Jun 08, 2022 135.67 136.03 129.80 131.16 433,432 -4.71(-3.46%)
Jun 07, 2022 132.61 135.99 132.25 135.86 412,574 +1.40(+1.04%)
Jun 06, 2022 136.96 137.82 133.95 134.46 286,980 -2.09(-1.53%)
Jun 03, 2022 136.24 137.61 135.76 136.55 249,467 -1.52(-1.10%)
Jun 02, 2022 133.83 138.09 133.83 138.07 317,560 +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.