Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Tech Inc (NQ: TTEK )

220.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 157.78 158.89 155.95 156.66 382,615 -0.38(-0.24%)
Aug 30, 2023 157.56 158.68 156.51 157.04 174,740 -0.54(-0.34%)
Aug 29, 2023 157.29 158.50 155.74 157.57 173,300 +0.29(+0.18%)
Aug 28, 2023 157.92 159.52 156.48 157.29 221,938 +0.74(+0.47%)
Aug 25, 2023 156.70 157.43 155.25 156.55 334,198 -0.02(-0.01%)
Aug 24, 2023 158.35 159.16 156.15 156.57 196,779 -1.62(-1.03%)
Aug 23, 2023 158.56 159.75 156.86 158.19 287,903 +0.48(+0.30%)
Aug 22, 2023 157.87 158.79 157.03 157.71 201,618 +0.12(+0.08%)
Aug 21, 2023 157.08 158.43 154.53 157.59 309,265 +0.38(+0.24%)
Aug 18, 2023 156.05 157.35 154.75 157.22 1,163,600 +0.86(+0.55%)
Aug 17, 2023 161.02 161.02 154.90 156.36 1,007,274 -9.16(-5.54%)
Aug 16, 2023 165.13 166.56 164.77 165.53 126,206 -0.34(-0.20%)
Aug 15, 2023 167.98 168.53 165.52 165.87 165,802 -2.14(-1.27%)
Aug 14, 2023 167.50 168.64 165.81 168.00 254,568 +0.63(+0.37%)
Aug 11, 2023 165.08 168.10 164.55 167.38 231,868 +2.86(+1.74%)
Aug 10, 2023 168.46 169.73 160.11 164.51 370,162 -1.51(-0.91%)
Aug 09, 2023 166.36 166.73 164.34 166.02 259,109 +0.11(+0.07%)
Aug 08, 2023 165.15 166.92 164.58 165.91 323,301 -0.86(-0.52%)
Aug 07, 2023 168.35 169.96 166.75 166.78 726,151 -1.20(-0.72%)
Aug 04, 2023 167.93 169.82 165.65 167.98 188,730 -0.11(-0.06%)
Aug 03, 2023 166.69 170.49 163.91 168.09 346,719 +0.65(+0.39%)
Aug 02, 2023 166.19 168.78 165.85 167.44 220,594 -0.94(-0.56%)
Aug 01, 2023 167.03 169.50 166.41 168.39 255,960 +0.20(+0.12%)
Jul 31, 2023 169.43 169.58 166.77 168.19 282,965 -1.24(-0.73%)
Jul 28, 2023 167.61 170.40 167.26 169.43 403,231 +2.73(+1.64%)
Jul 27, 2023 170.43 170.43 165.24 166.70 301,072 -2.46(-1.45%)
Jul 26, 2023 169.19 171.00 169.03 169.16 221,481 -0.90(-0.53%)
Jul 25, 2023 167.15 170.35 166.91 170.06 204,147 +2.47(+1.48%)
Jul 24, 2023 168.58 169.64 166.18 167.58 273,173 -1.16(-0.69%)
Jul 21, 2023 171.28 171.28 168.10 168.75 544,160 -2.11(-1.23%)
Jul 20, 2023 169.90 171.60 169.89 170.85 173,459 +1.61(+0.95%)
Jul 19, 2023 171.61 172.23 167.84 169.24 236,041 -2.01(-1.17%)
Jul 18, 2023 171.66 171.81 170.23 171.25 163,666 +0.10(+0.06%)
Jul 17, 2023 169.12 171.71 168.35 171.15 296,956 +1.57(+0.93%)
Jul 14, 2023 166.24 170.01 166.09 169.58 193,946 +2.81(+1.69%)
Jul 13, 2023 165.45 167.69 165.41 166.77 127,524 +1.30(+0.79%)
Jul 12, 2023 167.89 167.89 165.00 165.47 174,998 -0.32(-0.19%)
Jul 11, 2023 166.78 171.20 164.82 165.78 325,316 -0.98(-0.59%)
Jul 10, 2023 161.52 166.91 161.52 166.77 368,716 +5.01(+3.10%)
Jul 07, 2023 161.60 163.84 161.36 161.76 157,226 -0.50(-0.31%)
Jul 06, 2023 161.52 162.99 160.76 162.26 331,227 -0.97(-0.60%)
Jul 05, 2023 163.01 164.05 161.48 163.23 236,945 -0.41(-0.25%)
Jul 03, 2023 161.77 164.66 161.03 163.64 160,318 +0.88(+0.54%)
Jun 30, 2023 163.01 164.50 161.72 162.75 434,106 +1.40(+0.87%)
Jun 29, 2023 159.81 161.72 158.68 161.35 157,368 +1.54(+0.96%)
Jun 28, 2023 161.50 162.06 159.06 159.81 229,022 -1.66(-1.03%)
Jun 27, 2023 160.37 162.28 160.18 161.47 331,505 +0.96(+0.60%)
Jun 26, 2023 157.96 161.22 157.96 160.51 188,541 +2.54(+1.61%)
Jun 23, 2023 160.91 162.11 157.40 157.96 1,082,787 -4.43(-2.73%)
Jun 22, 2023 163.48 163.54 160.63 162.40 376,443 -0.64(-0.39%)
Jun 21, 2023 160.71 163.64 160.71 163.03 345,466 +1.96(+1.22%)
Jun 20, 2023 160.84 162.77 159.26 161.07 367,637 -0.28(-0.17%)
Jun 16, 2023 160.77 162.41 158.82 161.35 765,555 +1.61(+1.01%)
Jun 15, 2023 158.52 160.67 158.41 159.74 263,317 +20.03(+14.34%)
May 08, 2023 142.53 143.55 139.30 139.71 234,259 -2.81(-1.97%)
May 05, 2023 139.04 144.56 138.68 142.52 312,208 +4.50(+3.26%)
May 04, 2023 138.22 139.75 137.32 138.02 167,553 -0.37(-0.27%)
May 03, 2023 139.29 140.61 138.27 138.38 196,146 +0.11(+0.08%)
May 02, 2023 136.51 138.83 134.27 138.28 240,258 +1.21(+0.88%)
May 01, 2023 137.03 139.03 136.93 137.06 204,399 -0.22(-0.16%)
Apr 28, 2023 136.82 138.68 136.82 137.28 201,355 +0.48(+0.35%)
Apr 27, 2023 134.19 136.88 134.06 136.81 161,343 +2.52(+1.88%)
Apr 26, 2023 132.98 134.37 132.32 134.29 266,336 +0.33(+0.24%)
Apr 25, 2023 137.29 137.56 133.95 133.96 215,218 -4.84(-3.49%)
Apr 24, 2023 140.81 142.30 137.81 138.80 279,357 -2.47(-1.75%)
Apr 21, 2023 140.21 141.42 139.77 141.27 556,758 +1.50(+1.07%)
Apr 20, 2023 138.55 141.42 138.55 139.77 266,705 +0.11(+0.08%)
Apr 19, 2023 140.08 141.16 138.75 139.66 289,092 -1.14(-0.81%)
Apr 18, 2023 145.33 146.67 140.14 140.81 372,689 -3.47(-2.41%)
Apr 17, 2023 142.98 145.29 142.77 144.28 362,151 +2.63(+1.86%)
Apr 14, 2023 145.54 146.10 141.21 141.65 266,975 -3.85(-2.65%)
Apr 13, 2023 142.89 145.54 141.95 145.50 169,438 +3.60(+2.54%)
Apr 12, 2023 141.47 143.56 141.47 141.90 211,345 +1.78(+1.27%)
Apr 11, 2023 140.08 141.53 139.97 140.12 154,710 +0.30(+0.21%)
Apr 10, 2023 137.42 139.90 137.42 139.82 145,693 +1.67(+1.21%)
Apr 06, 2023 138.63 138.68 137.25 138.16 154,069 -0.71(-0.51%)
Apr 05, 2023 140.97 141.60 138.22 138.87 236,221 -2.90(-2.04%)
Apr 04, 2023 144.85 145.15 141.36 141.77 243,377 -3.32(-2.29%)
Apr 03, 2023 145.27 145.88 144.27 145.09 151,029 -0.66(-0.46%)
Mar 31, 2023 146.07 146.96 145.33 145.75 194,993 +0.87(+0.60%)
Mar 30, 2023 146.46 147.12 144.54 144.88 166,449 -0.14(-0.10%)
Mar 29, 2023 145.14 146.22 143.80 145.02 201,930 +1.61(+1.12%)
Mar 28, 2023 142.77 145.21 142.77 143.41 275,819 +0.50(+0.35%)
Mar 27, 2023 143.60 144.36 142.42 142.92 200,788 +0.09(+0.06%)
Mar 24, 2023 140.91 143.66 140.91 142.83 235,093 +1.80(+1.27%)
Mar 23, 2023 141.09 145.01 140.33 141.03 287,571 +0.24(+0.17%)
Mar 22, 2023 141.02 143.27 140.75 140.79 378,126 -0.89(-0.63%)
Mar 21, 2023 141.36 143.83 140.86 141.69 253,024 +1.91(+1.37%)
Mar 20, 2023 138.95 140.75 138.29 139.77 213,247 +1.73(+1.25%)
Mar 17, 2023 138.48 138.88 136.34 138.05 444,159 -1.00(-0.72%)
Mar 16, 2023 137.50 139.84 136.06 139.05 190,713 +0.42(+0.30%)
Mar 15, 2023 136.56 138.84 135.35 138.63 363,851 -0.23(-0.16%)
Mar 14, 2023 135.87 139.12 135.75 138.86 467,824 +6.26(+4.72%)
Mar 13, 2023 131.22 133.90 130.16 132.60 346,375 +0.48(+0.36%)
Mar 10, 2023 136.09 136.09 131.75 132.12 280,766 -4.54(-3.32%)
Mar 09, 2023 137.21 138.96 136.64 136.67 233,577 -0.34(-0.25%)
Mar 08, 2023 137.54 138.47 136.32 137.00 110,320 -0.43(-0.31%)
Mar 07, 2023 139.76 141.30 137.19 137.43 161,210 -1.55(-1.11%)
Mar 06, 2023 139.88 140.94 138.74 138.98 154,685 -0.87(-0.62%)
Mar 03, 2023 139.64 141.02 139.16 139.85 257,577 +0.56(+0.41%)
Mar 02, 2023 137.03 140.00 136.63 139.29 330,107 +1.87(+1.36%)
Mar 01, 2023 135.81 138.15 135.11 137.42 291,307 +1.61(+1.18%)
Feb 28, 2023 135.32 138.61 134.67 135.81 383,013 +0.91(+0.68%)
Feb 27, 2023 136.17 136.52 134.19 134.90 263,133 +0.23(+0.17%)
Feb 24, 2023 136.17 137.68 134.16 134.67 257,060 -2.94(-2.13%)
Feb 23, 2023 137.76 139.18 135.19 137.61 299,800 +0.20(+0.14%)
Feb 22, 2023 139.03 139.62 136.53 137.41 243,981 -1.81(-1.30%)
Feb 21, 2023 141.62 141.71 138.21 139.23 208,558 -3.29(-2.31%)
Feb 17, 2023 142.92 144.15 142.09 142.52 221,944 -0.84(-0.59%)
Feb 16, 2023 142.86 146.08 142.04 143.36 244,305 -0.84(-0.59%)
Feb 15, 2023 146.29 146.96 144.05 144.21 198,575 -2.19(-1.50%)
Feb 14, 2023 146.45 148.29 145.32 146.40 351,427 -0.43(-0.29%)
Feb 13, 2023 146.57 146.92 145.51 146.83 213,336 +1.26(+0.87%)
Feb 10, 2023 143.64 146.34 143.64 145.57 309,683 +0.34(+0.23%)
Feb 09, 2023 149.44 149.47 144.34 145.23 225,918 -3.37(-2.27%)
Feb 08, 2023 149.67 150.10 147.50 148.60 233,256 -2.20(-1.46%)
Feb 07, 2023 148.88 150.94 146.09 150.80 451,095 +1.21(+0.81%)
Feb 06, 2023 152.29 153.66 148.91 149.59 274,232 -4.22(-2.74%)
Feb 03, 2023 154.32 157.10 150.01 153.81 399,113 -1.96(-1.26%)
Feb 02, 2023 158.08 158.08 145.71 155.77 604,842 -0.61(-0.39%)
Feb 01, 2023 154.05 157.57 152.99 156.38 384,895 +2.33(+1.51%)
Jan 31, 2023 151.45 154.79 150.64 154.06 295,514 +3.25(+2.15%)
Jan 30, 2023 151.60 154.31 150.68 150.81 196,475 -1.62(-1.07%)
Jan 27, 2023 151.25 153.78 149.71 152.43 197,812 +0.08(+0.05%)
Jan 26, 2023 154.24 155.22 151.37 152.35 178,613 +0.08(+0.05%)
Jan 25, 2023 149.34 152.66 148.61 152.27 172,888 +1.09(+0.72%)
Jan 24, 2023 152.13 153.06 150.70 151.18 344,536 -1.37(-0.90%)
Jan 23, 2023 151.56 154.21 151.17 152.55 316,685 +2.07(+1.38%)
Jan 20, 2023 145.11 150.77 144.78 150.48 449,829 +5.37(+3.70%)
Jan 19, 2023 145.72 147.48 144.69 145.11 185,312 -2.03(-1.38%)
Jan 18, 2023 149.81 151.92 146.99 147.14 250,912 -2.32(-1.55%)
Jan 17, 2023 149.24 153.79 147.79 149.46 399,895 +2.30(+1.56%)
Jan 13, 2023 143.35 147.41 142.09 147.16 280,575 +2.89(+2.00%)
Jan 12, 2023 141.70 144.52 139.95 144.27 272,489 +3.09(+2.19%)
Jan 11, 2023 140.21 142.37 140.21 141.18 377,472 +2.03(+1.46%)
Jan 10, 2023 136.70 139.37 136.70 139.15 209,641 +1.93(+1.41%)
Jan 09, 2023 136.70 140.17 136.55 137.22 211,017 +1.12(+0.82%)
Jan 06, 2023 132.03 136.57 131.75 136.10 245,032 +4.69(+3.57%)
Jan 05, 2023 138.98 139.13 130.06 131.41 337,315 -9.04(-6.44%)
Jan 04, 2023 142.20 143.30 139.34 140.46 229,856 -1.33(-0.94%)
Jan 03, 2023 145.49 145.82 140.58 141.78 256,348 -2.04(-1.42%)
Dec 30, 2022 143.22 144.31 141.30 143.82 290,729 -0.85(-0.59%)
Dec 29, 2022 143.11 145.65 142.64 144.68 141,634 +2.43(+1.71%)
Dec 28, 2022 147.60 148.50 142.06 142.25 228,190 -5.91(-3.99%)
Dec 27, 2022 148.20 148.62 146.72 148.16 122,572 +0.47(+0.32%)
Dec 23, 2022 147.37 148.40 146.73 147.70 96,583 +0.30(+0.20%)
Dec 22, 2022 148.72 149.36 145.38 147.40 154,839 -2.10(-1.40%)
Dec 21, 2022 147.39 150.93 147.35 149.50 287,729 +3.49(+2.39%)
Dec 20, 2022 143.44 146.38 142.66 146.01 231,270 +2.16(+1.50%)
Dec 19, 2022 147.59 148.08 143.12 143.85 230,533 -4.18(-2.82%)
Dec 16, 2022 148.03 148.75 146.04 148.03 865,013 -1.48(-0.99%)
Dec 15, 2022 154.19 154.79 149.43 149.51 338,161 -5.73(-3.69%)
Dec 14, 2022 152.47 156.91 152.47 155.24 333,088 +2.64(+1.73%)
Dec 13, 2022 155.96 157.00 151.49 152.60 248,317 +2.12(+1.41%)
Dec 12, 2022 150.75 151.76 149.44 150.48 276,014 +0.63(+0.42%)
Dec 09, 2022 152.35 153.15 149.82 149.85 222,303 -2.33(-1.53%)
Dec 08, 2022 151.78 154.32 150.36 152.17 145,092 +1.31(+0.87%)
Dec 07, 2022 151.19 155.24 150.85 150.87 271,136 -0.84(-0.56%)
Dec 06, 2022 151.96 153.68 150.45 151.71 235,966 -0.20(-0.13%)
Dec 05, 2022 153.30 153.30 150.39 151.91 206,941 -1.44(-0.94%)
Dec 02, 2022 151.98 154.79 150.30 153.34 146,488 -0.92(-0.60%)
Dec 01, 2022 154.83 155.92 152.24 154.26 196,571 +1.13(+0.74%)
Nov 30, 2022 149.38 153.33 147.36 153.13 262,119 +4.43(+2.98%)
Nov 29, 2022 150.65 151.24 147.79 148.71 363,113 -2.41(-1.59%)
Nov 28, 2022 151.94 154.09 150.65 151.11 412,540 -1.79(-1.17%)
Nov 25, 2022 152.94 154.16 152.81 152.91 78,210 +0.42(+0.27%)
Nov 23, 2022 152.85 153.12 150.54 152.49 182,060 -0.77(-0.50%)
Nov 22, 2022 155.74 156.31 152.83 153.26 196,251 -1.11(-0.72%)
Nov 21, 2022 155.04 156.81 153.73 154.37 202,801 -0.78(-0.50%)
Nov 18, 2022 156.84 158.46 153.71 155.16 157,463 +1.04(+0.67%)
Nov 17, 2022 153.58 155.21 151.12 154.12 215,185 -1.01(-0.65%)
Nov 16, 2022 156.09 156.95 151.26 155.12 328,446 -0.94(-0.60%)
Nov 15, 2022 157.92 159.84 154.54 156.06 559,197 -0.10(-0.06%)
Nov 14, 2022 158.56 161.35 155.23 156.16 627,153 -4.60(-2.86%)
Nov 11, 2022 161.12 167.82 159.68 160.76 600,998 +2.01(+1.26%)
Nov 10, 2022 143.46 159.10 142.43 158.75 516,557 +21.50(+15.67%)
Nov 09, 2022 139.00 139.74 135.94 137.25 217,213 -2.57(-1.84%)
Nov 08, 2022 140.34 142.43 138.53 139.82 155,341 +0.40(+0.28%)
Nov 07, 2022 139.95 142.01 138.39 139.43 222,844 +0.33(+0.24%)
Nov 04, 2022 139.52 140.30 136.44 139.10 188,981 +1.47(+1.07%)
Nov 03, 2022 135.26 139.47 133.99 137.63 189,796 +1.28(+0.94%)
Nov 02, 2022 139.25 135.86 136.35 188,375 -3.89(-2.77%)
Nov 01, 2022 140.72 141.30 139.72 140.24 157,236 +0.50(+0.35%)
Oct 31, 2022 139.33 140.56 138.23 139.74 185,048 +0.25(+0.18%)
Oct 28, 2022 134.95 139.89 134.95 139.50 127,474 +5.07(+3.77%)
Oct 27, 2022 135.60 136.59 134.12 134.42 129,996 -0.12(-0.09%)
Oct 26, 2022 135.31 136.93 134.18 134.54 142,475 -0.06(-0.04%)
Oct 25, 2022 132.94 135.13 132.85 134.60 172,261 +1.81(+1.36%)
Oct 24, 2022 133.93 134.57 132.31 132.79 154,896 +0.20(+0.15%)
Oct 21, 2022 130.56 132.75 129.16 132.59 610,114 +2.43(+1.87%)
Oct 20, 2022 131.51 133.15 129.39 130.16 308,437 -1.87(-1.42%)
Oct 19, 2022 130.67 132.28 128.67 132.03 234,017 +0.26(+0.20%)
Oct 18, 2022 131.08 133.04 130.51 131.77 206,383 +3.78(+2.95%)
Oct 17, 2022 123.57 128.68 123.57 127.99 455,971 +6.08(+4.99%)
Oct 14, 2022 128.35 128.38 121.52 121.91 291,262 -5.82(-4.55%)
Oct 13, 2022 123.17 128.62 122.17 127.72 252,174 +1.71(+1.36%)
Oct 12, 2022 130.23 130.74 125.62 126.01 302,197 -3.68(-2.84%)
Oct 11, 2022 124.88 130.84 124.05 129.69 460,522 +4.12(+3.29%)
Oct 10, 2022 124.74 126.51 123.82 125.57 202,662 +1.34(+1.07%)
Oct 07, 2022 128.54 128.54 123.54 124.23 221,003 -6.11(-4.69%)
Oct 06, 2022 131.00 131.96 129.75 130.35 165,801 -1.44(-1.10%)
Oct 05, 2022 131.64 132.71 129.23 131.79 194,907 -1.16(-0.87%)
Oct 04, 2022 129.92 134.29 129.88 132.95 314,318 +6.02(+4.75%)
Oct 03, 2022 127.78 128.82 124.12 126.92 599,956 -0.21(-0.16%)
Sep 30, 2022 126.60 130.20 126.13 127.13 492,140 +1.55(+1.24%)
Sep 29, 2022 125.90 126.64 124.23 125.58 226,872 -1.98(-1.55%)
Sep 28, 2022 124.18 128.43 123.15 127.56 264,362 +4.46(+3.62%)
Sep 27, 2022 128.79 128.79 122.85 123.10 309,865 -4.00(-3.14%)
Sep 26, 2022 125.29 129.22 125.25 127.09 414,034 +1.31(+1.05%)
Sep 23, 2022 125.09 125.90 124.35 125.78 218,047 -0.48(-0.38%)
Sep 22, 2022 128.47 128.47 126.10 126.26 187,924 -2.80(-2.17%)
Sep 21, 2022 130.27 132.45 128.72 129.06 175,349 +0.09(+0.07%)
Sep 20, 2022 131.53 131.53 128.20 128.97 261,374 -2.65(-2.01%)
Sep 19, 2022 130.59 131.87 129.80 131.62 206,081 +0.13(+0.10%)
Sep 16, 2022 130.55 131.70 129.00 131.49 511,074 -0.50(-0.38%)
Sep 15, 2022 133.31 134.56 131.53 132.00 185,505 -2.37(-1.77%)
Sep 14, 2022 132.34 135.06 131.94 134.37 287,464 +1.85(+1.40%)
Sep 13, 2022 136.21 136.51 132.34 132.52 161,655 -6.28(-4.53%)
Sep 12, 2022 138.90 140.50 137.93 138.80 301,375 +0.39(+0.28%)
Sep 09, 2022 137.10 138.78 136.70 138.42 138,129 +1.77(+1.30%)
Sep 08, 2022 135.10 136.90 133.22 136.65 162,648 +0.35(+0.25%)
Sep 07, 2022 132.02 136.80 132.02 136.30 219,081 +4.12(+3.12%)
Sep 06, 2022 131.47 133.27 130.25 132.18 316,758 +0.71(+0.54%)
Sep 02, 2022 133.14 134.56 130.95 131.46 178,191 -1.38(-1.04%)
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.