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 (%)
Mar 31, 2023 29.26 29.44 29.11 29.19 973,513 +0.17(+0.60%)
Mar 30, 2023 29.34 29.47 28.95 29.02 831,004 -0.03(-0.10%)
Mar 29, 2023 29.07 29.29 28.80 29.05 1,008,149 +0.32(+1.12%)
Mar 28, 2023 28.60 29.09 28.60 28.73 1,377,042 +0.10(+0.35%)
Mar 27, 2023 28.76 28.91 28.53 28.63 1,002,448 +0.02(+0.06%)
Mar 24, 2023 28.22 28.78 28.22 28.61 1,173,715 +0.36(+1.27%)
Mar 23, 2023 28.26 29.05 28.11 28.25 1,435,716 +0.05(+0.17%)
Mar 22, 2023 28.25 28.70 28.19 28.20 1,887,814 -0.18(-0.63%)
Mar 21, 2023 28.31 28.81 28.21 28.38 1,263,236 +0.38(+1.37%)
Mar 20, 2023 27.83 28.19 27.70 28.00 1,064,649 +0.35(+1.25%)
Mar 17, 2023 27.74 27.82 27.31 27.65 2,217,487 -0.20(-0.72%)
Mar 16, 2023 27.54 28.01 27.25 27.85 952,147 +0.08(+0.30%)
Mar 15, 2023 27.35 27.81 27.11 27.77 1,816,545 -0.05(-0.16%)
Mar 14, 2023 27.22 27.87 27.19 27.81 2,335,635 +1.25(+4.72%)
Mar 13, 2023 26.28 26.82 26.07 26.56 1,729,293 +0.10(+0.36%)
Mar 10, 2023 27.26 27.26 26.39 26.46 1,401,739 -0.91(-3.33%)
Mar 09, 2023 27.48 27.83 27.37 27.37 1,166,147 -0.07(-0.25%)
Mar 08, 2023 27.55 27.73 27.30 27.44 550,782 -0.09(-0.31%)
Mar 07, 2023 27.99 28.30 27.48 27.53 804,853 -0.31(-1.11%)
Mar 06, 2023 28.02 28.23 27.79 27.84 772,275 -0.17(-0.62%)
Mar 03, 2023 27.97 28.25 27.87 28.01 1,285,966 +0.11(+0.41%)
Mar 02, 2023 27.45 28.04 27.37 27.90 1,648,075 +0.37(+1.36%)
Mar 01, 2023 27.20 27.67 27.06 27.53 1,454,365 +0.32(+1.18%)
Feb 28, 2023 27.10 27.76 26.97 27.20 1,912,210 +0.18(+0.68%)
Feb 27, 2023 27.27 27.34 26.88 27.02 1,313,708 +0.05(+0.17%)
Feb 24, 2023 27.27 27.58 26.87 26.97 1,283,384 -0.59(-2.13%)
Feb 23, 2023 27.59 27.88 27.08 27.56 1,496,765 +0.04(+0.14%)
Feb 22, 2023 27.85 27.97 27.35 27.52 1,218,088 -0.36(-1.30%)
Feb 21, 2023 28.37 28.38 27.68 27.89 1,041,235 -0.66(-2.31%)
Feb 17, 2023 28.63 28.87 28.46 28.55 1,108,066 -0.17(-0.59%)
Feb 16, 2023 28.61 29.26 28.45 28.72 1,219,708 -0.17(-0.58%)
Feb 15, 2023 29.30 29.44 28.85 28.88 991,397 -0.44(-1.50%)
Feb 14, 2023 29.33 29.70 29.11 29.32 1,754,519 -0.09(-0.29%)
Feb 13, 2023 29.36 29.43 29.14 29.41 1,065,092 +0.25(+0.87%)
Feb 10, 2023 28.77 29.31 28.77 29.16 1,546,110 +0.07(+0.23%)
Feb 09, 2023 29.93 29.94 28.91 29.09 1,127,906 -0.67(-2.27%)
Feb 08, 2023 29.98 30.07 29.54 29.76 1,164,542 -0.44(-1.46%)
Feb 07, 2023 29.82 30.23 29.26 30.20 2,252,113 +0.24(+0.81%)
Feb 06, 2023 30.50 30.78 29.83 29.96 1,369,120 -0.85(-2.74%)
Feb 03, 2023 30.91 31.47 30.05 30.81 1,992,594 -0.39(-1.26%)
Feb 02, 2023 31.66 31.66 29.18 31.20 3,019,705 -0.12(-0.39%)
Feb 01, 2023 30.86 31.56 30.64 31.32 1,921,610 +0.47(+1.51%)
Jan 31, 2023 30.34 31.00 30.17 30.86 1,475,369 +0.65(+2.15%)
Jan 30, 2023 30.37 30.91 30.18 30.21 980,914 -0.33(-1.07%)
Jan 27, 2023 30.30 30.80 29.99 30.53 987,587 +0.02(+0.05%)
Jan 26, 2023 30.89 31.09 30.32 30.52 891,737 +0.02(+0.05%)
Jan 25, 2023 29.91 30.58 29.77 30.50 863,155 +0.22(+0.72%)
Jan 24, 2023 30.47 30.66 30.18 30.28 1,720,116 -0.27(-0.90%)
Jan 23, 2023 30.36 30.89 30.28 30.56 1,581,068 +0.41(+1.38%)
Jan 20, 2023 29.07 30.20 29.00 30.14 2,245,793 +1.08(+3.70%)
Jan 19, 2023 29.19 29.54 28.98 29.07 925,182 -0.41(-1.38%)
Jan 18, 2023 30.01 30.43 29.44 29.47 1,252,691 -0.46(-1.55%)
Jan 17, 2023 29.89 30.80 29.60 29.94 1,996,495 +0.46(+1.56%)
Jan 13, 2023 28.71 29.53 28.46 29.48 1,400,787 +0.58(+2.01%)
Jan 12, 2023 28.38 28.95 28.03 28.90 1,360,416 +0.62(+2.19%)
Jan 11, 2023 28.08 28.52 28.08 28.28 1,884,551 +0.41(+1.46%)
Jan 10, 2023 27.38 27.91 27.38 27.87 1,046,646 +0.39(+1.41%)
Jan 09, 2023 27.38 28.08 27.35 27.48 1,053,516 +0.22(+0.82%)
Jan 06, 2023 26.44 27.36 26.39 27.26 1,223,333 +0.94(+3.57%)
Jan 05, 2023 27.84 27.87 26.05 26.32 1,684,065 -1.81(-6.44%)
Jan 04, 2023 28.48 28.70 27.91 28.13 1,147,567 -0.27(-0.94%)
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.