Skip to main content

Tetra Tech Inc (NQ: TTEK )

137.15 -0.68 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.80 69.80 69.80 0 +0.85(+1.23%)
Aug 30, 2018 69.45 69.70 68.85 68.95 194,069 -0.60(-0.86%)
Aug 29, 2018 69.05 69.80 68.65 69.55 209,502 +0.65(+0.94%)
Aug 28, 2018 69.80 71.00 68.47 68.90 211,607 -0.75(-1.08%)
Aug 27, 2018 70.00 70.10 69.55 69.65 157,268 -0.05(-0.07%)
Aug 24, 2018 69.90 70.25 69.45 69.70 147,000 -0.25(-0.36%)
Aug 23, 2018 69.90 70.25 69.60 69.95 168,151 -0.15(-0.21%)
Aug 22, 2018 70.50 70.50 69.85 70.10 191,345 -0.25(-0.36%)
Aug 21, 2018 69.50 70.55 69.50 70.35 241,777 +0.85(+1.22%)
Aug 20, 2018 70.25 70.40 69.40 69.50 224,025 -0.65(-0.93%)
Aug 17, 2018 69.35 70.25 69.15 70.15 188,300 +0.55(+0.79%)
Aug 16, 2018 69.50 70.10 69.15 69.60 266,752 +0.25(+0.36%)
Aug 15, 2018 70.10 70.30 69.15 69.35 113,250 -1.00(-1.42%)
Aug 14, 2018 69.55 70.75 69.45 70.35 170,987 +0.90(+1.30%)
Aug 13, 2018 68.60 70.20 68.55 69.45 218,285 +0.80(+1.17%)
Aug 10, 2018 67.70 69.45 67.60 68.65 263,300 +0.55(+0.81%)
Aug 09, 2018 68.85 69.05 68.00 68.10 316,642 -0.80(-1.16%)
Aug 08, 2018 69.40 69.45 67.80 68.90 326,551 -0.30(-0.43%)
Aug 07, 2018 68.85 70.75 68.65 69.20 538,618 +0.60(+0.87%)
Aug 06, 2018 66.20 69.00 65.20 68.60 417,966 +3.15(+4.81%)
Aug 03, 2018 66.10 66.40 64.65 65.45 558,800 -0.65(-0.98%)
Aug 02, 2018 65.00 66.90 63.40 66.10 791,085 +5.15(+8.45%)
Aug 01, 2018 61.00 61.35 60.00 60.95 399,854 +0.15(+0.25%)
Jul 31, 2018 60.20 60.92 59.85 60.80 418,025 +0.90(+1.50%)
Jul 30, 2018 60.30 61.05 59.85 59.90 159,703 -0.40(-0.66%)
Jul 27, 2018 61.80 62.25 60.10 60.30 160,000 -1.45(-2.35%)
Jul 26, 2018 60.60 61.75 60.60 61.75 142,962 +1.10(+1.81%)
Jul 25, 2018 60.20 60.65 59.90 60.65 111,990 +0.50(+0.83%)
Jul 24, 2018 60.25 60.55 59.55 60.15 148,565 -0.10(-0.17%)
Jul 23, 2018 60.15 60.60 60.00 60.25 117,066 +0.00(+0.00%)
Jul 20, 2018 60.60 60.85 60.05 60.25 163,877 -0.45(-0.74%)
Jul 19, 2018 59.55 60.80 59.25 60.70 211,879 +1.20(+2.02%)
Jul 18, 2018 59.35 59.65 59.10 59.50 161,998 +0.20(+0.34%)
Jul 17, 2018 58.85 59.60 58.85 59.30 113,651 +0.15(+0.25%)
Jul 16, 2018 59.80 59.90 58.70 59.15 173,100 -0.60(-1.00%)
Jul 13, 2018 60.15 59.10 59.75 153,814 -0.25(-0.42%)
Jul 12, 2018 60.40 60.40 59.25 60.00 194,064 -0.35(-0.58%)
Jul 11, 2018 60.45 60.80 60.25 60.35 115,062 -0.30(-0.49%)
Jul 10, 2018 60.95 61.05 60.12 60.65 144,389 -0.25(-0.41%)
Jul 09, 2018 60.60 60.95 60.13 60.90 200,689 +0.50(+0.83%)
Jul 06, 2018 60.25 61.02 60.25 60.40 152,798 +0.15(+0.25%)
Jul 05, 2018 60.35 59.40 60.25 196,030 +0.70(+1.18%)
Jul 03, 2018 59.55 59.55 59.55 0 -0.25(-0.42%)
Jul 02, 2018 58.10 59.95 58.00 59.80 258,587 +1.30(+2.22%)
Jun 29, 2018 58.85 57.40 58.50 283,374 +1.05(+1.83%)
Jun 28, 2018 57.35 58.40 56.80 57.45 306,174 +0.05(+0.09%)
Jun 27, 2018 58.00 58.50 57.40 57.40 208,950 -0.60(-1.03%)
Jun 26, 2018 57.20 58.10 56.80 58.00 205,393 +0.80(+1.40%)
Jun 25, 2018 57.65 57.70 56.80 57.20 232,368 -0.70(-1.21%)
Jun 22, 2018 58.40 58.65 57.75 57.90 328,328 -0.15(-0.26%)
Jun 21, 2018 58.55 58.58 57.85 58.05 211,027 -0.40(-0.68%)
Jun 20, 2018 58.10 58.70 57.85 58.45 217,048 +0.40(+0.69%)
Jun 19, 2018 57.40 58.20 56.66 58.05 221,561 +0.30(+0.52%)
Jun 18, 2018 57.40 57.95 57.20 57.75 185,712 -0.05(-0.09%)
Jun 15, 2018 57.80 57.05 57.80 401,790 +0.75(+1.31%)
Jun 14, 2018 56.80 57.45 56.65 57.05 221,048 +0.15(+0.26%)
Jun 13, 2018 57.30 57.50 56.60 56.90 173,741 -0.50(-0.87%)
Jun 12, 2018 57.35 57.50 56.90 57.40 120,535 +0.10(+0.17%)
Jun 11, 2018 57.05 57.40 56.20 57.30 194,625 +0.30(+0.53%)
Jun 08, 2018 57.00 57.40 56.55 57.00 169,942 -0.10(-0.18%)
Jun 07, 2018 57.70 57.70 56.65 57.10 221,845 -0.55(-0.95%)
Jun 06, 2018 56.60 57.70 56.20 57.65 292,639 +1.15(+2.04%)
Jun 05, 2018 55.90 56.50 55.60 56.50 184,921 +0.70(+1.25%)
Jun 04, 2018 55.95 56.10 55.40 55.80 241,538 +0.10(+0.18%)
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.