Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 49.91 49.91 48.86 48.88 1,161,053 -1.15(-2.30%)
Oct 30, 2024 50.44 50.67 49.81 50.03 1,039,944 -0.49(-0.97%)
Oct 29, 2024 48.60 50.69 48.59 50.52 1,725,835 +2.02(+4.16%)
Oct 28, 2024 48.17 48.88 48.03 48.50 1,934,582 +0.58(+1.21%)
Oct 25, 2024 48.41 48.58 47.57 47.92 876,182 -0.41(-0.85%)
Oct 24, 2024 48.54 49.01 48.21 48.33 892,064 -0.07(-0.14%)
Oct 23, 2024 48.68 48.98 48.05 48.40 776,019 -0.38(-0.78%)
Oct 22, 2024 49.00 49.07 48.43 48.78 1,053,511 -0.35(-0.71%)
Oct 21, 2024 48.87 49.39 48.81 49.13 1,570,779 +0.30(+0.61%)
Oct 18, 2024 48.83 49.03 48.25 48.83 4,701,549 -0.03(-0.06%)
Oct 17, 2024 48.94 49.05 48.47 48.86 1,429,204 +0.00(+0.00%)
Oct 16, 2024 49.19 49.49 48.85 48.86 1,493,674 -0.20(-0.41%)
Oct 15, 2024 49.16 49.56 48.94 49.06 1,176,624 +0.05(+0.10%)
Oct 14, 2024 49.30 49.30 47.90 49.01 1,631,935 -0.29(-0.59%)
Oct 11, 2024 48.93 49.32 48.86 49.30 852,130 +0.55(+1.13%)
Oct 10, 2024 49.30 49.65 48.43 48.75 1,314,698 -0.75(-1.52%)
Oct 09, 2024 49.66 50.03 49.14 49.50 1,349,192 -0.18(-0.36%)
Oct 08, 2024 48.33 49.74 48.12 49.68 1,710,871 +1.67(+3.48%)
Oct 07, 2024 48.22 48.31 47.62 48.01 1,291,727 -0.36(-0.74%)
Oct 04, 2024 48.38 48.59 47.48 48.37 1,509,726 +0.14(+0.29%)
Oct 03, 2024 47.15 48.48 46.99 48.23 1,864,358 +1.35(+2.88%)
Oct 02, 2024 47.15 47.23 46.43 46.88 1,076,870 -0.16(-0.34%)
Oct 01, 2024 47.09 47.19 46.66 47.04 991,616 -0.12(-0.25%)
Sep 30, 2024 46.40 47.23 45.99 47.16 950,185 +0.76(+1.64%)
Sep 27, 2024 46.77 46.91 45.81 46.40 942,484 -0.25(-0.54%)
Sep 26, 2024 47.50 47.50 46.42 46.65 1,873,150 -0.52(-1.10%)
Sep 25, 2024 47.20 47.38 46.83 47.17 789,262 +0.07(+0.15%)
Sep 24, 2024 46.73 47.54 46.66 47.10 940,107 +0.31(+0.66%)
Sep 23, 2024 46.28 46.81 46.05 46.79 890,820 +0.68(+1.47%)
Sep 20, 2024 46.36 46.36 45.85 46.11 2,647,430 -0.58(-1.24%)
Sep 19, 2024 46.76 46.76 45.97 46.69 955,047 +0.94(+2.05%)
Sep 18, 2024 46.39 46.50 45.68 45.75 1,323,393 -0.61(-1.32%)
Sep 17, 2024 46.73 46.89 45.81 46.36 1,010,272 -0.24(-0.52%)
Sep 16, 2024 46.33 46.85 46.01 46.60 820,838 +0.36(+0.78%)
Sep 13, 2024 46.23 47.00 45.77 46.24 870,358 +0.18(+0.39%)
Sep 12, 2024 46.55 46.69 45.50 46.06 1,166,156 -0.63(-1.35%)
Sep 11, 2024 46.49 46.86 45.82 46.69 1,054,629 +0.29(+0.62%)
Sep 10, 2024 45.86 46.45 45.72 46.40 1,065,729 +0.81(+1.78%)
Sep 09, 2024 45.15 46.09 45.03 45.59 971,581 +0.54(+1.21%)
Sep 06, 2024 46.68 46.89 45.01 45.05 747,340 -1.60(-3.43%)
Sep 05, 2024 46.50 46.65 46.19 46.65 854,125 -0.02(-0.04%)
Sep 04, 2024 46.47 46.81 46.08 46.66 709,430 +0.04(+0.09%)
Sep 03, 2024 47.48 47.48 46.39 46.62 1,218,255 -0.93(-1.95%)
Aug 30, 2024 47.17 47.62 46.86 47.55 869,950 +0.37(+0.78%)
Aug 29, 2024 46.98 47.68 46.68 47.18 936,480 +0.34(+0.72%)
Aug 28, 2024 47.34 47.36 46.75 46.84 643,345 -0.48(-1.01%)
Aug 27, 2024 46.86 47.41 46.56 47.32 1,447,785 +0.32(+0.68%)
Aug 26, 2024 47.54 48.26 46.71 47.00 695,920 -0.14(-0.29%)
Aug 23, 2024 46.95 47.46 46.76 47.14 768,270 +0.23(+0.48%)
Aug 22, 2024 47.00 47.14 46.62 46.92 684,650 -0.04(-0.09%)
Aug 21, 2024 46.67 46.96 46.12 46.96 1,065,260 +0.42(+0.89%)
Aug 20, 2024 46.51 46.71 46.13 46.54 1,268,915 -0.01(-0.03%)
Aug 19, 2024 45.83 46.60 45.63 46.55 1,086,400 +0.75(+1.64%)
Aug 16, 2024 45.55 45.86 45.50 45.80 765,080 +0.12(+0.27%)
Aug 15, 2024 46.03 46.03 45.46 45.68 756,750 +0.35(+0.78%)
Aug 14, 2024 44.81 45.66 44.81 45.33 1,093,001 +0.32(+0.71%)
Aug 13, 2024 45.31 45.48 44.89 45.01 1,250,538 -0.01(-0.01%)
Aug 12, 2024 45.41 45.54 44.79 45.01 997,494 -0.31(-0.68%)
Aug 09, 2024 46.05 46.06 44.94 45.32 1,738,606 -0.97(-2.10%)
Aug 08, 2024 46.21 46.55 45.61 46.29 1,260,375 +0.62(+1.36%)
Aug 07, 2024 46.00 46.63 45.30 45.67 1,857,779 +0.30(+0.65%)
Aug 06, 2024 45.10 46.71 44.95 45.38 2,568,437 +0.35(+0.77%)
Aug 05, 2024 44.03 46.28 43.40 45.03 3,036,155 -0.91(-1.99%)
Aug 02, 2024 45.82 45.94 44.63 45.94 2,904,997 -0.50(-1.07%)
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.