Tetra Tech Inc (NQ: TTEK )

139.62 USD -1.59 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 168.14 170.84 168.05 169.80 252,612 +0.93(+0.55%)
Dec 30, 2021 170.54 172.36 163.19 168.87 188,469 -0.98(-0.58%)
Dec 29, 2021 166.99 170.70 166.47 169.85 171,337 +3.27(+1.96%)
Dec 28, 2021 166.51 168.49 165.07 166.58 387,615 +0.27(+0.16%)
Dec 27, 2021 168.58 168.58 165.53 166.31 270,499 -1.58(-0.94%)
Dec 23, 2021 166.53 168.64 165.73 167.89 190,842 +2.97(+1.80%)
Dec 22, 2021 162.51 164.98 162.26 164.92 316,955 +3.70(+2.29%)
Dec 21, 2021 162.88 164.18 160.41 161.22 308,345 +0.11(+0.07%)
Dec 20, 2021 159.59 161.67 155.75 161.11 319,374 -1.20(-0.74%)
Dec 17, 2021 168.17 169.57 161.04 162.31 862,293 -8.05(-4.73%)
Dec 16, 2021 169.51 171.62 168.93 170.36 316,809 +2.28(+1.36%)
Dec 15, 2021 171.19 171.30 165.05 168.08 400,249 -1.83(-1.08%)
Dec 14, 2021 167.52 170.75 166.22 169.91 484,633 +1.86(+1.11%)
Dec 13, 2021 172.16 173.60 166.85 168.05 420,210 -3.88(-2.26%)
Dec 10, 2021 175.86 176.63 169.46 171.93 389,016 -2.87(-1.64%)
Dec 09, 2021 187.91 188.06 174.65 174.80 329,522 -13.96(-7.40%)
Dec 08, 2021 189.34 190.34 187.39 188.76 278,183 -0.54(-0.29%)
Dec 07, 2021 187.81 190.83 186.26 189.30 183,105 +4.87(+2.64%)
Dec 06, 2021 187.15 189.17 184.12 184.43 234,986 +0.49(+0.27%)
Dec 03, 2021 189.49 189.49 182.10 183.94 289,176 -3.96(-2.11%)
Dec 02, 2021 180.86 189.65 180.00 187.90 384,537 +7.34(+4.07%)
Dec 01, 2021 188.18 191.15 180.18 180.56 280,785 -4.12(-2.23%)
Nov 30, 2021 187.37 189.43 183.76 184.68 238,611 -4.11(-2.18%)
Nov 29, 2021 187.23 190.34 186.35 188.79 226,614 +4.44(+2.41%)
Nov 26, 2021 186.01 190.88 183.08 184.35 194,989 -5.65(-2.97%)
Nov 24, 2021 189.52 190.67 187.82 190.00 122,016 -0.38(-0.20%)
Nov 23, 2021 187.71 190.71 185.69 190.38 224,883 +1.96(+1.04%)
Nov 22, 2021 189.33 192.91 187.71 188.42 271,208 -1.03(-0.54%)
Nov 19, 2021 187.00 190.51 187.00 189.45 273,075 +1.89(+1.01%)
Nov 18, 2021 185.96 188.03 180.01 187.56 298,772 +3.91(+2.13%)
Nov 17, 2021 181.94 186.68 179.40 183.65 269,431 +1.76(+0.97%)
Nov 16, 2021 179.35 182.33 179.10 181.89 218,456 +2.14(+1.19%)
Nov 15, 2021 180.71 181.27 178.96 179.75 132,779 +0.04(+0.02%)
Nov 12, 2021 179.63 181.72 178.63 179.71 148,543 +1.26(+0.71%)
Nov 11, 2021 176.39 179.01 174.81 178.45 189,362 +2.69(+1.53%)
Nov 10, 2021 175.70 175.76 213,893 -0.86(-0.49%)
Nov 09, 2021 178.14 178.50 176.10 176.62 210,504 -1.40(-0.79%)
Nov 08, 2021 178.80 183.93 176.87 178.02 190,052 +1.14(+0.64%)
Nov 05, 2021 181.08 182.20 175.83 176.88 349,262 -2.53(-1.41%)
Nov 04, 2021 178.74 181.36 178.23 179.41 259,904 +0.98(+0.55%)
Nov 03, 2021 178.40 180.11 176.34 178.43 251,958 +0.27(+0.15%)
Nov 02, 2021 175.98 179.60 175.23 178.16 167,442 +2.49(+1.42%)
Nov 01, 2021 176.70 175.66 175.00 175.67 192,871 +0.01(+0.01%)
Oct 29, 2021 172.87 176.18 172.87 175.66 221,001 +1.93(+1.11%)
Oct 28, 2021 168.96 173.90 168.96 173.73 170,222 +5.56(+3.31%)
Oct 27, 2021 170.54 170.29 167.27 168.17 119,875 -1.87(-1.10%)
Oct 26, 2021 167.51 170.04 156,836 +2.20(+1.31%)
Oct 25, 2021 166.45 168.07 165.59 167.84 127,926 +1.60(+0.96%)
Oct 22, 2021 165.06 166.45 163.88 166.24 154,505 +1.75(+1.06%)
Oct 21, 2021 162.50 169.56 161.14 164.49 325,116 +2.57(+1.59%)
Oct 20, 2021 162.00 162.80 161.08 161.92 224,204 -0.57(-0.35%)
Oct 19, 2021 162.99 162.99 161.07 162.49 149,117 +0.66(+0.41%)
Oct 18, 2021 161.14 162.79 160.01 161.83 231,996 -0.25(-0.15%)
Oct 15, 2021 165.31 165.93 161.98 162.08 241,229 -0.64(-0.39%)
Oct 14, 2021 161.47 163.19 160.04 162.72 205,224 +2.92(+1.83%)
Oct 13, 2021 157.91 159.99 157.40 159.80 124,685 +2.14(+1.36%)
Oct 12, 2021 157.96 160.22 155.97 157.66 191,836 +0.01(+0.01%)
Oct 11, 2021 158.32 159.26 156.70 157.65 202,156 -0.31(-0.20%)
Oct 08, 2021 159.43 159.69 156.51 157.96 298,046 -0.46(-0.29%)
Oct 07, 2021 155.00 160.61 154.34 158.42 385,290 +5.33(+3.48%)
Oct 06, 2021 151.78 153.40 149.49 153.09 162,461 -0.35(-0.23%)
Oct 05, 2021 151.04 154.37 149.14 153.44 230,802 +2.22(+1.47%)
Oct 04, 2021 151.14 153.07 148.60 151.22 195,855 -0.64(-0.42%)
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.