Skip to main content

Tetra Tech Inc (NQ: TTEK )

185.06 +0.42 (+0.22%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 139.52 140.75 138.42 139.93 184,797 +0.25(+0.18%)
Oct 28, 2022 135.13 140.08 135.13 139.69 127,301 +5.08(+3.77%)
Oct 27, 2022 135.78 136.77 134.31 134.60 129,819 -0.12(-0.09%)
Oct 26, 2022 135.50 137.12 134.37 134.72 142,282 -0.06(-0.04%)
Oct 25, 2022 133.12 135.32 133.03 134.78 172,027 +1.81(+1.36%)
Oct 24, 2022 134.11 134.75 132.50 132.97 154,686 +0.20(+0.15%)
Oct 21, 2022 130.74 132.93 129.33 132.77 609,285 +2.44(+1.87%)
Oct 20, 2022 131.69 133.33 129.56 130.34 308,018 -1.87(-1.42%)
Oct 19, 2022 130.85 132.46 128.84 132.21 233,699 +0.26(+0.20%)
Oct 18, 2022 131.26 133.22 130.69 131.95 206,103 +3.78(+2.95%)
Oct 17, 2022 123.74 128.85 123.74 128.17 455,352 +6.09(+4.99%)
Oct 14, 2022 128.52 128.55 121.69 122.08 290,866 -5.82(-4.55%)
Oct 13, 2022 123.33 128.80 122.33 127.90 251,831 +1.71(+1.36%)
Oct 12, 2022 130.41 130.92 125.79 126.19 301,786 -3.68(-2.84%)
Oct 11, 2022 125.05 131.02 124.22 129.87 459,896 +4.13(+3.28%)
Oct 10, 2022 124.91 126.68 123.99 125.74 202,387 +1.34(+1.07%)
Oct 07, 2022 128.71 128.71 123.71 124.40 220,703 -6.12(-4.69%)
Oct 06, 2022 131.18 132.14 129.93 130.52 165,576 -1.45(-1.10%)
Oct 05, 2022 131.82 132.89 129.41 131.97 194,642 -1.16(-0.87%)
Oct 04, 2022 130.10 134.48 130.06 133.13 313,892 +6.03(+4.75%)
Oct 03, 2022 127.95 129.00 124.29 127.10 599,141 -0.21(-0.16%)
Sep 30, 2022 126.77 130.38 126.30 127.31 491,471 +1.56(+1.24%)
Sep 29, 2022 126.07 126.81 124.40 125.75 226,564 -1.98(-1.55%)
Sep 28, 2022 124.35 128.60 123.31 127.73 264,003 +4.47(+3.62%)
Sep 27, 2022 128.97 128.97 123.02 123.26 309,444 -4.00(-3.14%)
Sep 26, 2022 125.46 129.40 125.42 127.27 413,472 +1.32(+1.05%)
Sep 23, 2022 125.26 126.07 124.52 125.95 217,751 -0.49(-0.38%)
Sep 22, 2022 128.64 128.64 126.28 126.43 187,668 -2.80(-2.17%)
Sep 21, 2022 130.44 132.63 128.90 129.24 175,111 +0.09(+0.07%)
Sep 20, 2022 131.71 131.71 128.38 129.15 261,019 -2.66(-2.01%)
Sep 19, 2022 130.77 132.05 129.98 131.80 205,801 +0.13(+0.10%)
Sep 16, 2022 130.73 131.88 129.18 131.67 510,379 -0.50(-0.38%)
Sep 15, 2022 133.50 134.75 131.71 132.18 185,253 -2.38(-1.77%)
Sep 14, 2022 132.51 135.24 132.12 134.56 287,074 +1.85(+1.40%)
Sep 13, 2022 136.40 136.69 132.51 132.70 161,435 -6.29(-4.52%)
Sep 12, 2022 139.09 140.70 138.12 138.99 300,965 +0.39(+0.28%)
Sep 09, 2022 137.29 138.97 136.88 138.61 137,941 +1.77(+1.30%)
Sep 08, 2022 135.29 137.08 133.40 136.83 162,427 +0.35(+0.25%)
Sep 07, 2022 132.20 136.98 132.20 136.49 218,783 +4.13(+3.12%)
Sep 06, 2022 131.65 133.46 130.43 132.36 316,328 +0.71(+0.54%)
Sep 02, 2022 133.32 134.74 131.13 131.64 177,949 -1.38(-1.04%)
Sep 01, 2022 133.65 135.27 131.41 133.02 209,486 -1.49(-1.11%)
Aug 31, 2022 137.00 137.28 134.38 134.51 190,274 -1.17(-0.86%)
Aug 30, 2022 138.25 138.95 134.85 135.68 315,337 -1.59(-1.15%)
Aug 29, 2022 137.56 138.05 135.83 137.27 131,499 -1.45(-1.04%)
Aug 26, 2022 142.47 142.93 138.72 138.72 135,313 -4.08(-2.86%)
Aug 25, 2022 142.36 143.82 141.74 142.80 139,912 +0.87(+0.61%)
Aug 24, 2022 140.50 142.68 140.02 141.92 190,283 +1.34(+0.95%)
Aug 23, 2022 140.81 142.35 139.64 140.59 175,426 -0.02(-0.01%)
Aug 22, 2022 141.69 142.03 140.42 140.61 286,111 -2.82(-1.97%)
Aug 19, 2022 146.31 146.90 142.82 143.43 241,220 -2.85(-1.95%)
Aug 18, 2022 145.55 147.16 145.36 146.28 305,564 +0.91(+0.63%)
Aug 17, 2022 147.46 148.49 145.16 145.37 213,868 -3.14(-2.11%)
Aug 16, 2022 147.70 150.16 147.66 148.51 191,313 -0.53(-0.36%)
Aug 15, 2022 146.08 149.81 145.82 149.05 285,482 +2.62(+1.79%)
Aug 12, 2022 145.40 146.57 145.22 146.42 194,904 +1.73(+1.20%)
Aug 11, 2022 144.86 146.46 144.65 144.69 338,430 -0.33(-0.22%)
Aug 10, 2022 143.78 146.46 143.35 145.01 394,304 +4.36(+3.10%)
Aug 09, 2022 144.99 145.53 140.32 140.66 509,277 -3.83(-2.65%)
Aug 08, 2022 144.02 145.71 142.04 144.49 318,404 +0.29(+0.20%)
Aug 05, 2022 146.55 146.87 143.20 144.20 314,299 -4.22(-2.84%)
Aug 04, 2022 147.62 152.24 146.98 148.42 346,335 -2.29(-1.52%)
Aug 03, 2022 152.59 153.13 149.00 150.71 381,658 -0.96(-0.63%)
Aug 02, 2022 151.00 152.87 150.00 151.67 284,451 +0.13(+0.08%)
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.