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 (%)
Nov 30, 2022 149.19 153.14 147.17 152.94 262,455 +4.42(+2.98%)
Nov 29, 2022 150.46 151.05 147.60 148.52 363,578 -2.40(-1.59%)
Nov 28, 2022 151.74 153.89 150.46 150.92 413,068 -1.79(-1.17%)
Nov 25, 2022 152.74 153.97 152.61 152.71 78,310 +0.42(+0.27%)
Nov 23, 2022 152.65 152.92 150.35 152.30 182,293 -0.77(-0.50%)
Nov 22, 2022 155.54 156.11 152.64 153.07 196,502 -1.11(-0.72%)
Nov 21, 2022 154.84 156.60 153.53 154.18 203,060 -0.78(-0.50%)
Nov 18, 2022 156.64 158.26 153.51 154.96 157,665 +1.04(+0.68%)
Nov 17, 2022 153.38 155.01 150.93 153.92 215,461 -1.01(-0.65%)
Nov 16, 2022 155.89 156.75 151.07 154.93 328,866 -0.94(-0.60%)
Nov 15, 2022 157.72 159.63 154.34 155.86 559,913 -0.10(-0.06%)
Nov 14, 2022 158.35 161.14 155.03 155.96 627,956 -4.59(-2.86%)
Nov 11, 2022 160.91 167.61 159.48 160.56 601,767 +2.01(+1.27%)
Nov 10, 2022 143.28 158.90 142.25 158.55 517,218 +21.48(+15.67%)
Nov 09, 2022 138.82 139.56 135.77 137.07 217,491 -2.57(-1.84%)
Nov 08, 2022 140.16 142.25 138.35 139.64 155,540 +0.40(+0.28%)
Nov 07, 2022 139.77 141.83 138.21 139.25 223,130 +0.33(+0.23%)
Nov 04, 2022 139.34 140.12 136.26 138.92 189,223 +1.47(+1.07%)
Nov 03, 2022 135.09 139.29 133.81 137.45 190,039 +1.28(+0.94%)
Nov 02, 2022 139.07 135.68 136.18 188,616 -3.88(-2.77%)
Nov 01, 2022 140.54 141.12 139.54 140.06 157,437 +0.49(+0.35%)
Oct 31, 2022 139.15 140.38 138.05 139.56 185,285 +0.25(+0.18%)
Oct 28, 2022 134.77 139.71 134.77 139.32 127,637 +5.07(+3.78%)
Oct 27, 2022 135.43 136.41 133.95 134.25 130,162 -0.12(-0.09%)
Oct 26, 2022 135.14 136.76 134.01 134.37 142,658 -0.06(-0.04%)
Oct 25, 2022 132.77 134.96 132.68 134.43 172,482 +1.81(+1.36%)
Oct 24, 2022 133.76 134.40 132.15 132.62 155,095 +0.20(+0.15%)
Oct 21, 2022 130.40 132.58 128.99 132.42 610,895 +2.43(+1.87%)
Oct 20, 2022 131.35 132.98 129.22 129.99 308,831 -1.87(-1.42%)
Oct 19, 2022 130.51 132.11 128.51 131.86 234,316 +0.26(+0.19%)
Oct 18, 2022 130.91 132.87 130.35 131.60 206,648 +3.77(+2.95%)
Oct 17, 2022 123.41 128.51 123.41 127.83 456,555 +6.07(+4.99%)
Oct 14, 2022 128.19 128.21 121.37 121.75 291,634 -5.81(-4.55%)
Oct 13, 2022 123.01 128.46 122.01 127.56 252,496 +1.71(+1.36%)
Oct 12, 2022 130.06 130.57 125.46 125.85 302,583 -3.67(-2.84%)
Oct 11, 2022 124.72 130.67 123.89 129.53 461,111 +4.12(+3.28%)
Oct 10, 2022 124.58 126.35 123.66 125.41 202,921 +1.33(+1.08%)
Oct 07, 2022 128.37 128.37 123.38 124.08 221,286 -6.11(-4.69%)
Oct 06, 2022 130.83 131.79 129.59 130.18 166,013 -1.44(-1.10%)
Oct 05, 2022 131.47 132.54 129.06 131.62 195,156 -1.16(-0.87%)
Oct 04, 2022 129.75 134.12 129.72 132.78 314,721 +6.02(+4.75%)
Oct 03, 2022 127.61 128.66 123.97 126.76 600,723 -0.21(-0.16%)
Sep 30, 2022 126.44 130.03 125.97 126.97 492,769 +1.55(+1.24%)
Sep 29, 2022 125.73 126.48 124.07 125.42 227,163 -1.98(-1.55%)
Sep 28, 2022 124.03 128.26 122.99 127.39 264,700 +4.46(+3.62%)
Sep 27, 2022 128.63 128.63 122.69 122.94 310,262 -3.99(-3.14%)
Sep 26, 2022 125.13 129.05 125.09 126.93 414,564 +1.31(+1.05%)
Sep 23, 2022 124.93 125.73 124.19 125.62 218,326 -0.48(-0.38%)
Sep 22, 2022 128.30 128.30 125.94 126.10 188,164 -2.80(-2.17%)
Sep 21, 2022 130.10 132.28 128.56 128.90 175,573 +0.09(+0.07%)
Sep 20, 2022 131.37 131.37 128.04 128.81 261,708 -2.65(-2.01%)
Sep 19, 2022 130.43 131.70 129.64 131.45 206,345 +0.13(+0.10%)
Sep 16, 2022 130.39 131.53 128.84 131.33 511,728 -0.50(-0.38%)
Sep 15, 2022 133.14 134.39 131.37 131.83 185,743 -2.37(-1.77%)
Sep 14, 2022 132.17 134.88 131.77 134.20 287,832 +1.85(+1.40%)
Sep 13, 2022 136.04 136.33 132.17 132.35 161,862 -6.27(-4.53%)
Sep 12, 2022 138.72 140.32 137.76 138.63 301,760 +0.38(+0.28%)
Sep 09, 2022 136.93 138.61 136.52 138.24 138,306 +1.77(+1.30%)
Sep 08, 2022 134.93 136.72 133.05 136.47 162,856 +0.35(+0.25%)
Sep 07, 2022 131.85 136.62 131.85 136.13 219,361 +4.12(+3.12%)
Sep 06, 2022 131.31 133.10 130.08 132.01 317,163 +0.71(+0.54%)
Sep 02, 2022 132.97 134.39 130.78 131.30 178,419 -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.