Skip to main content

Tetra Tech Inc (NQ: TTEK )

135.21 +5.08 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.26 51.82 50.78 51.77 224,700 +0.53(+1.03%)
Dec 28, 2018 51.36 51.96 50.57 51.24 286,600 -0.01(-0.02%)
Dec 27, 2018 50.53 51.43 49.89 51.25 278,504 -0.10(-0.19%)
Dec 26, 2018 49.34 51.42 48.80 51.35 276,973 +2.27(+4.63%)
Dec 24, 2018 49.89 50.17 49.03 49.08 144,300 -0.80(-1.60%)
Dec 21, 2018 52.02 52.11 49.42 49.88 777,900 -2.13(-4.10%)
Dec 20, 2018 52.56 52.96 51.32 52.01 315,872 -0.60(-1.14%)
Dec 19, 2018 53.58 54.50 52.06 52.61 349,818 -1.03(-1.92%)
Dec 18, 2018 53.05 54.44 52.94 53.64 385,743 +1.04(+1.98%)
Dec 17, 2018 54.25 54.73 52.31 52.60 335,977 -1.96(-3.59%)
Dec 14, 2018 53.80 54.84 53.80 54.56 392,700 +0.39(+0.72%)
Dec 13, 2018 54.77 55.18 54.02 54.17 282,120 -0.62(-1.13%)
Dec 12, 2018 55.40 56.06 54.77 54.79 257,554 -0.03(-0.05%)
Dec 11, 2018 54.37 56.11 54.12 54.82 421,880 +1.01(+1.88%)
Dec 10, 2018 54.41 55.53 52.82 53.81 601,319 -0.78(-1.43%)
Dec 07, 2018 55.34 56.61 53.98 54.59 438,500 -1.00(-1.80%)
Dec 06, 2018 54.82 55.90 53.97 55.59 595,757 +0.32(+0.58%)
Dec 04, 2018 59.05 59.77 55.16 55.27 733,400 -3.77(-6.39%)
Dec 03, 2018 61.38 61.50 58.20 59.04 561,432 -1.92(-3.15%)
Nov 30, 2018 60.78 61.65 60.28 60.96 379,600 +0.11(+0.18%)
Nov 29, 2018 61.74 62.14 60.34 60.85 400,283 -0.98(-1.58%)
Nov 28, 2018 61.50 62.32 60.53 61.83 447,635 +0.39(+0.63%)
Nov 27, 2018 62.39 62.89 61.37 61.44 216,894 -1.33(-2.12%)
Nov 26, 2018 61.98 63.05 61.04 62.77 285,771 +1.16(+1.88%)
Nov 23, 2018 62.07 62.87 61.51 61.61 143,600 -1.07(-1.71%)
Nov 21, 2018 62.68 62.68 62.68 0 -0.76(-1.20%)
Nov 20, 2018 65.11 66.02 63.25 63.44 283,749 -2.06(-3.15%)
Nov 19, 2018 65.07 65.94 65.00 65.50 357,274 +0.16(+0.24%)
Nov 16, 2018 65.64 66.76 64.81 65.34 510,100 -0.77(-1.16%)
Nov 15, 2018 64.68 66.33 64.00 66.11 344,854 +1.16(+1.79%)
Nov 14, 2018 67.11 67.80 64.86 64.95 277,446 -1.59(-2.39%)
Nov 13, 2018 66.99 68.15 66.41 66.54 216,217 -0.18(-0.27%)
Nov 12, 2018 69.22 69.22 66.50 66.72 381,412 -2.07(-3.01%)
Nov 09, 2018 71.76 72.27 68.60 68.79 334,600 -3.54(-4.89%)
Nov 08, 2018 69.00 72.56 67.85 72.33 509,811 +3.52(+5.12%)
Nov 07, 2018 67.15 69.07 66.82 68.81 459,690 +1.66(+2.47%)
Nov 06, 2018 66.33 67.71 66.33 67.15 342,802 +0.56(+0.84%)
Nov 05, 2018 65.90 66.96 65.66 66.59 283,991 +0.48(+0.73%)
Nov 02, 2018 65.83 67.18 65.44 66.11 243,500 +0.74(+1.13%)
Nov 01, 2018 66.05 66.66 64.76 65.37 265,541 -0.67(-1.01%)
Oct 31, 2018 67.43 67.99 65.95 66.04 449,143 -0.63(-0.94%)
Oct 30, 2018 65.61 67.12 63.65 66.67 157,487 +1.10(+1.68%)
Oct 29, 2018 70.04 70.04 64.91 65.57 258,001 -0.10(-0.15%)
Oct 26, 2018 64.97 66.78 64.40 65.67 164,200 +0.08(+0.12%)
Oct 25, 2018 64.37 66.24 64.04 65.59 219,628 +1.42(+2.21%)
Oct 24, 2018 66.07 66.97 64.02 64.17 218,744 -1.84(-2.79%)
Oct 23, 2018 66.96 66.96 64.87 66.01 183,012 -0.79(-1.18%)
Oct 22, 2018 66.59 67.43 66.34 66.80 131,391 +0.27(+0.41%)
Oct 19, 2018 66.78 67.73 66.43 66.53 244,800 -0.40(-0.60%)
Oct 18, 2018 66.03 67.22 65.91 66.93 290,667 +0.54(+0.81%)
Oct 17, 2018 66.50 67.16 65.44 66.39 153,566 -0.40(-0.60%)
Oct 16, 2018 65.21 67.00 64.93 66.79 204,396 +1.97(+3.04%)
Oct 15, 2018 64.26 65.59 63.65 64.82 209,392 +0.27(+0.42%)
Oct 12, 2018 65.04 65.48 63.95 64.55 263,100 +0.40(+0.62%)
Oct 11, 2018 64.90 66.34 64.05 64.15 245,224 -1.40(-2.14%)
Oct 10, 2018 67.95 68.24 65.37 65.55 291,150 -2.72(-3.98%)
Oct 09, 2018 67.44 68.58 67.39 68.27 206,559 +0.67(+0.99%)
Oct 08, 2018 68.71 69.02 67.24 67.60 210,521 -0.66(-0.97%)
Oct 05, 2018 68.20 68.75 67.76 68.26 177,400 +0.20(+0.29%)
Oct 04, 2018 68.57 68.75 67.89 68.06 180,709 -0.53(-0.77%)
Oct 03, 2018 67.90 69.39 67.88 68.59 182,447 +0.81(+1.20%)
Oct 02, 2018 68.26 68.62 67.65 67.78 215,790 -0.34(-0.50%)
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.