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 (%)
Nov 30, 2022 149.19 153.14 147.18 152.94 262,447 +4.42(+2.98%)
Nov 29, 2022 150.46 151.05 147.61 148.52 363,567 -2.40(-1.59%)
Nov 28, 2022 151.75 153.89 150.46 150.93 413,055 -1.79(-1.17%)
Nov 25, 2022 152.75 153.97 152.62 152.72 78,308 +0.42(+0.27%)
Nov 23, 2022 152.66 152.92 150.35 152.30 182,287 -0.77(-0.50%)
Nov 22, 2022 155.55 156.11 152.64 153.07 196,496 -1.11(-0.72%)
Nov 21, 2022 154.84 156.61 153.54 154.18 203,054 -0.78(-0.50%)
Nov 18, 2022 156.64 158.27 153.52 154.96 157,660 +1.04(+0.68%)
Nov 17, 2022 153.39 155.02 150.93 153.92 215,454 -1.01(-0.65%)
Nov 16, 2022 155.90 156.76 151.07 154.93 328,856 -0.94(-0.60%)
Nov 15, 2022 157.73 159.64 154.35 155.87 559,895 -0.10(-0.06%)
Nov 14, 2022 158.36 161.15 155.04 155.97 627,937 -4.59(-2.86%)
Nov 11, 2022 160.92 167.62 159.49 160.56 601,748 +2.01(+1.27%)
Nov 10, 2022 143.28 158.90 142.26 158.56 517,202 +21.48(+15.67%)
Nov 09, 2022 138.83 139.57 135.78 137.08 217,484 -2.57(-1.84%)
Nov 08, 2022 140.16 142.26 138.35 139.65 155,535 +0.40(+0.28%)
Nov 07, 2022 139.78 141.83 138.22 139.25 223,123 +0.33(+0.23%)
Nov 04, 2022 139.34 140.12 136.26 138.93 189,217 +1.47(+1.07%)
Nov 03, 2022 135.09 139.29 133.82 137.46 190,033 +1.28(+0.94%)
Nov 02, 2022 139.07 135.69 136.18 188,610 -3.88(-2.77%)
Nov 01, 2022 140.55 141.12 139.54 140.06 157,432 +0.49(+0.35%)
Oct 31, 2022 139.15 140.38 138.06 139.57 185,279 +0.25(+0.18%)
Oct 28, 2022 134.78 139.71 134.78 139.32 127,633 +5.07(+3.77%)
Oct 27, 2022 135.43 136.41 133.96 134.25 130,158 -0.12(-0.09%)
Oct 26, 2022 135.14 136.76 134.02 134.37 142,653 -0.06(-0.04%)
Oct 25, 2022 132.77 134.97 132.68 134.43 172,476 +1.81(+1.36%)
Oct 24, 2022 133.76 134.40 132.15 132.62 155,090 +0.20(+0.15%)
Oct 21, 2022 130.40 132.58 128.99 132.43 610,876 +2.43(+1.87%)
Oct 20, 2022 131.35 132.98 129.23 130.00 308,822 -1.87(-1.42%)
Oct 19, 2022 130.51 132.11 128.51 131.86 234,309 +0.26(+0.19%)
Oct 18, 2022 130.91 132.87 130.35 131.61 206,641 +3.77(+2.95%)
Oct 17, 2022 123.42 128.51 123.42 127.83 456,541 +6.08(+4.99%)
Oct 14, 2022 128.19 128.22 121.37 121.76 291,625 -5.81(-4.55%)
Oct 13, 2022 123.01 128.47 122.01 127.57 252,488 +1.71(+1.36%)
Oct 12, 2022 130.06 130.58 125.46 125.86 302,574 -3.68(-2.84%)
Oct 11, 2022 124.72 130.68 123.89 129.53 461,097 +4.12(+3.29%)
Oct 10, 2022 124.58 126.35 123.66 125.41 202,915 +1.33(+1.07%)
Oct 07, 2022 128.38 128.38 123.39 124.08 221,279 -6.11(-4.69%)
Oct 06, 2022 130.84 131.79 129.59 130.18 166,008 -1.44(-1.10%)
Oct 05, 2022 131.48 132.54 129.07 131.63 195,150 -1.16(-0.87%)
Oct 04, 2022 129.76 134.13 129.72 132.78 314,711 +6.02(+4.75%)
Oct 03, 2022 127.61 128.66 123.97 126.77 600,705 -0.21(-0.16%)
Sep 30, 2022 126.44 130.04 125.98 126.97 492,754 +1.55(+1.24%)
Sep 29, 2022 125.74 126.48 124.07 125.42 227,156 -1.98(-1.55%)
Sep 28, 2022 124.03 128.27 122.99 127.40 264,692 +4.45(+3.62%)
Sep 27, 2022 128.63 128.63 122.70 122.94 310,252 -3.99(-3.14%)
Sep 26, 2022 125.14 129.06 125.10 126.93 414,551 +1.31(+1.05%)
Sep 23, 2022 124.94 125.74 124.20 125.62 218,320 -0.48(-0.38%)
Sep 22, 2022 128.31 128.31 125.95 126.10 188,158 -2.80(-2.17%)
Sep 21, 2022 130.10 132.29 128.56 128.90 175,568 +0.09(+0.07%)
Sep 20, 2022 131.37 131.37 128.04 128.81 261,700 -2.65(-2.01%)
Sep 19, 2022 130.43 131.71 129.64 131.46 206,338 +0.13(+0.10%)
Sep 16, 2022 130.39 131.54 128.84 131.33 511,712 -0.50(-0.38%)
Sep 15, 2022 133.15 134.40 131.37 131.83 185,737 -2.37(-1.77%)
Sep 14, 2022 132.17 134.89 131.78 134.21 287,823 +1.85(+1.40%)
Sep 13, 2022 136.04 136.34 132.17 132.36 161,857 -6.27(-4.52%)
Sep 12, 2022 138.73 140.33 137.76 138.63 301,751 +0.38(+0.28%)
Sep 09, 2022 136.93 138.61 136.53 138.25 138,301 +1.77(+1.30%)
Sep 08, 2022 134.94 136.72 133.05 136.48 162,851 +0.35(+0.25%)
Sep 07, 2022 131.85 136.62 131.85 136.13 219,354 +4.12(+3.12%)
Sep 06, 2022 131.31 133.11 130.09 132.01 317,154 +0.71(+0.54%)
Sep 02, 2022 132.97 134.39 130.79 131.30 178,413 -1.37(-1.03%)
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.