Tetra Tech Inc (NQ: TTEK )

154.80 -0.93 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 153.42 156.26 151.73 154.80 145,109 -0.93(-0.60%)
Dec 01, 2022 156.30 157.40 153.69 155.73 194,721 +1.14(+0.74%)
Nov 30, 2022 150.80 154.79 148.76 154.59 259,652 +4.47(+2.98%)
Nov 29, 2022 152.08 152.68 149.19 150.12 359,695 -2.43(-1.59%)
Nov 28, 2022 153.38 155.55 152.08 152.55 408,656 -1.81(-1.17%)
Nov 25, 2022 154.39 155.63 154.26 154.36 77,474 +0.42(+0.27%)
Nov 23, 2022 154.30 154.57 151.97 153.94 180,346 -0.78(-0.50%)
Nov 22, 2022 157.22 157.79 154.28 154.72 194,404 -1.12(-0.72%)
Nov 21, 2022 156.51 158.29 155.19 155.84 200,892 -0.79(-0.50%)
Nov 18, 2022 158.33 159.97 155.17 156.63 155,981 +1.05(+0.67%)
Nov 17, 2022 155.04 156.69 152.55 155.58 213,159 -1.02(-0.65%)
Nov 16, 2022 157.58 158.45 152.70 156.60 325,354 -0.95(-0.60%)
Nov 15, 2022 159.42 161.35 156.01 157.55 553,932 -0.10(-0.06%)
Nov 14, 2022 160.06 162.88 156.71 157.65 621,249 -4.64(-2.86%)
Nov 11, 2022 162.65 169.42 161.20 162.29 595,339 +2.03(+1.26%)
Nov 10, 2022 144.83 160.61 143.79 160.26 511,694 +21.71(+15.67%)
Nov 09, 2022 140.32 141.07 137.24 138.56 215,168 -2.60(-1.84%)
Nov 08, 2022 141.67 143.79 139.84 141.15 153,879 +0.40(+0.28%)
Nov 07, 2022 141.28 143.36 139.70 140.75 220,746 +0.33(+0.24%)
Nov 04, 2022 140.84 141.63 137.73 140.42 187,202 +1.49(+1.07%)
Nov 03, 2022 136.55 140.79 135.26 138.94 188,009 +1.29(+0.94%)
Nov 02, 2022 140.57 137.15 137.65 186,601 -3.92(-2.77%)
Nov 01, 2022 142.06 142.64 141.04 141.57 155,755 +0.50(+0.35%)
Oct 31, 2022 140.65 141.90 139.54 141.07 183,306 +0.25(+0.18%)
Oct 28, 2022 136.23 141.22 136.23 140.82 126,274 +5.12(+3.78%)
Oct 27, 2022 136.89 137.88 135.40 135.70 128,772 -0.12(-0.09%)
Oct 26, 2022 136.60 138.24 135.46 135.82 141,134 -0.06(-0.04%)
Oct 25, 2022 134.20 136.42 134.11 135.88 170,639 +1.83(+1.36%)
Oct 24, 2022 135.20 135.85 133.57 134.05 153,438 +0.20(+0.15%)
Oct 21, 2022 131.81 134.01 130.38 133.85 604,370 +2.46(+1.87%)
Oct 20, 2022 132.76 134.41 130.62 131.40 305,533 -1.89(-1.42%)
Oct 19, 2022 131.91 133.53 129.89 133.28 231,814 +0.26(+0.20%)
Oct 18, 2022 132.32 134.30 131.75 133.02 204,440 +3.81(+2.95%)
Oct 17, 2022 124.75 129.90 124.75 129.21 451,678 +6.14(+4.99%)
Oct 14, 2022 129.57 129.60 122.68 123.07 288,519 -5.87(-4.55%)
Oct 13, 2022 124.34 129.85 123.33 128.94 249,799 +1.73(+1.36%)
Oct 12, 2022 131.47 131.99 126.81 127.21 299,351 -3.71(-2.84%)
Oct 11, 2022 126.06 132.09 125.22 130.93 456,186 +4.16(+3.28%)
Oct 10, 2022 125.92 127.71 125.00 126.76 200,754 +1.35(+1.07%)
Oct 07, 2022 129.76 129.76 124.71 125.42 218,923 -6.17(-4.69%)
Oct 06, 2022 132.24 133.21 130.99 131.59 164,240 -1.46(-1.10%)
Oct 05, 2022 132.89 133.97 130.46 133.04 193,072 -1.17(-0.87%)
Oct 04, 2022 131.16 135.57 131.12 134.21 311,359 +6.08(+4.75%)
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.