Tetra Tech Inc (NQ: TTEK )

119.59 USD -0.80 (-0.66%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 120.68 121.51 119.16 119.59 348,498 -0.80(-0.66%)
Dec 02, 2020 120.91 121.04 118.87 120.39 229,539 -0.10(-0.08%)
Dec 01, 2020 121.12 122.36 118.60 120.49 254,127 +1.24(+1.04%)
Nov 30, 2020 121.87 122.03 118.55 119.25 335,553 -3.60(-2.93%)
Nov 27, 2020 121.35 122.85 120.43 122.85 113,500 +1.10(+0.90%)
Nov 25, 2020 121.82 124.67 121.39 121.75 202,100 -0.48(-0.39%)
Nov 24, 2020 123.83 124.38 121.88 122.23 372,269 -0.27(-0.22%)
Nov 23, 2020 122.89 124.51 121.62 122.50 287,890 +0.85(+0.70%)
Nov 20, 2020 120.43 123.69 120.43 121.65 289,700 +0.30(+0.25%)
Nov 19, 2020 120.99 122.53 119.19 121.35 215,978 -0.65(-0.53%)
Nov 18, 2020 125.13 127.19 121.88 122.00 447,998 -3.19(-2.55%)
Nov 17, 2020 122.46 126.24 121.10 125.19 364,773 +1.62(+1.31%)
Nov 16, 2020 118.80 124.89 118.80 123.57 515,997 +6.43(+5.49%)
Nov 13, 2020 119.52 121.56 115.54 117.14 303,600 -1.02(-0.86%)
Nov 12, 2020 120.00 125.15 116.55 118.16 604,796 +3.06(+2.66%)
Nov 11, 2020 116.25 116.79 110.71 115.10 562,892 -0.33(-0.29%)
Nov 10, 2020 115.19 116.70 113.53 115.43 415,828 +1.80(+1.58%)
Nov 09, 2020 119.11 127.19 113.34 113.63 550,986 +4.00(+3.65%)
Nov 06, 2020 111.35 112.23 109.50 109.63 195,400 -1.56(-1.40%)
Nov 05, 2020 109.38 113.45 109.38 111.19 175,513 +2.89(+2.67%)
Nov 04, 2020 109.47 109.47 104.96 108.30 299,306 -1.89(-1.72%)
Nov 03, 2020 107.98 110.93 107.48 110.19 274,672 +4.13(+3.89%)
Nov 02, 2020 102.33 106.80 102.33 106.06 242,707 +5.15(+5.10%)
Oct 30, 2020 101.15 102.45 99.66 100.91 230,700 -0.84(-0.83%)
Oct 29, 2020 100.93 102.38 99.84 101.75 218,037 +0.29(+0.29%)
Oct 28, 2020 101.13 102.70 100.44 101.46 208,538 -1.49(-1.45%)
Oct 27, 2020 103.96 104.43 102.27 102.95 167,850 -1.38(-1.32%)
Oct 26, 2020 104.89 105.66 103.61 104.33 172,637 -2.21(-2.07%)
Oct 23, 2020 106.08 106.94 105.40 106.54 265,800 +1.14(+1.08%)
Oct 22, 2020 104.79 108.57 104.10 105.40 262,831 +1.05(+1.01%)
Oct 21, 2020 105.43 107.03 104.17 104.35 227,591 -1.35(-1.28%)
Oct 20, 2020 106.66 107.19 105.64 105.70 149,080 +0.08(+0.08%)
Oct 19, 2020 108.52 108.77 105.21 105.62 206,111 -2.73(-2.52%)
Oct 16, 2020 109.12 110.34 108.15 108.35 287,500 -1.25(-1.14%)
Oct 15, 2020 108.16 110.05 107.31 109.60 295,754 +0.61(+0.56%)
Oct 14, 2020 109.00 112.56 108.37 108.99 364,787 +0.05(+0.05%)
Oct 13, 2020 107.13 109.64 106.15 108.94 335,952 +0.91(+0.84%)
Oct 12, 2020 104.14 108.91 104.14 108.03 323,687 +5.47(+5.33%)
Oct 09, 2020 103.02 103.63 101.46 102.56 228,600 +0.42(+0.41%)
Oct 08, 2020 102.72 103.19 101.01 102.14 288,187 +0.70(+0.69%)
Oct 07, 2020 101.82 102.25 100.29 101.44 296,091 +0.99(+0.99%)
Oct 06, 2020 102.43 103.93 100.26 100.45 391,560 -0.65(-0.64%)
Oct 05, 2020 99.31 102.53 99.14 101.10 296,027 +2.52(+2.56%)
Oct 02, 2020 95.58 99.76 95.30 98.58 350,100 +1.42(+1.46%)
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.