Tetra Tech Inc (NQ: TTEK )

116.17 USD -6.09 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.08 14.50 14.08 14.47 212,300 +0.30(+2.12%)
May 28, 2002 14.50 14.50 13.90 14.17 414,300 -0.32(-2.21%)
May 27, 2002 14.57 14.65 14.33 14.49 181,300 +0.00(+0.00%)
May 24, 2002 14.57 14.65 14.33 14.49 179,400 -0.12(-0.82%)
May 23, 2002 14.35 14.70 14.19 14.61 263,300 +0.42(+2.96%)
May 22, 2002 14.16 14.44 14.10 14.19 98,800 -0.08(-0.56%)
May 21, 2002 14.40 14.50 14.11 14.27 152,000 -0.13(-0.90%)
May 20, 2002 14.45 14.57 14.31 14.40 198,800 -0.23(-1.57%)
May 17, 2002 14.50 14.67 14.33 14.63 201,400 +0.32(+2.24%)
May 16, 2002 14.60 14.67 14.11 14.31 210,700 -0.19(-1.31%)
May 15, 2002 14.50 14.75 14.40 14.50 418,100 -0.15(-1.02%)
May 14, 2002 14.65 14.80 14.40 14.65 301,400 -0.07(-0.48%)
May 13, 2002 14.25 14.82 14.25 14.72 699,900 +0.52(+3.65%)
May 10, 2002 14.30 14.95 13.96 14.20 146,900 -0.04(-0.27%)
May 09, 2002 14.20 14.50 14.02 14.24 302,900 -0.16(-1.11%)
May 08, 2002 13.46 14.47 13.45 14.40 384,600 +1.02(+7.62%)
May 07, 2002 13.57 13.89 13.38 13.38 136,900 -0.26(-1.91%)
May 06, 2002 13.99 14.00 13.58 13.64 177,500 -0.14(-1.02%)
May 03, 2002 13.96 14.51 13.76 13.78 1,819,100 -0.22(-1.57%)
May 02, 2002 14.06 14.44 13.87 14.00 194,400 -0.11(-0.78%)
May 01, 2002 14.00 14.29 13.92 14.11 286,800 -0.15(-1.05%)
Apr 30, 2002 13.76 14.27 13.51 14.26 361,500 +0.29(+2.08%)
Apr 29, 2002 14.05 14.05 13.72 13.97 201,300 -0.03(-0.21%)
Apr 26, 2002 14.31 14.56 14.00 14.00 150,700 -0.61(-4.18%)
Apr 25, 2002 14.43 14.72 14.05 14.61 235,800 +0.11(+0.76%)
Apr 24, 2002 14.61 14.80 14.35 14.50 218,300 -0.20(-1.36%)
Apr 23, 2002 14.39 14.82 14.18 14.70 358,700 +0.48(+3.38%)
Apr 22, 2002 14.90 14.98 14.16 14.22 267,900 -0.76(-5.07%)
Apr 19, 2002 14.14 14.98 14.13 14.98 317,000 +0.60(+4.17%)
Apr 18, 2002 13.76 14.42 13.75 14.38 496,800 +0.58(+4.20%)
Apr 17, 2002 14.09 14.45 13.51 13.80 625,500 -0.59(-4.10%)
Apr 16, 2002 13.82 14.50 13.82 14.39 443,000 +0.34(+2.42%)
Apr 15, 2002 14.10 14.33 13.89 14.05 303,000 -0.15(-1.06%)
Apr 12, 2002 14.20 14.90 13.98 14.20 567,300 -0.05(-0.35%)
Apr 11, 2002 14.80 15.06 13.95 14.25 425,300 -0.75(-5.00%)
Apr 10, 2002 14.28 15.00 14.28 15.00 282,400 +0.60(+4.17%)
Apr 09, 2002 14.41 14.72 14.27 14.40 307,300 -0.27(-1.84%)
Apr 08, 2002 13.97 14.70 13.96 14.67 230,900 +0.11(+0.76%)
Apr 05, 2002 14.55 14.62 14.22 14.56 269,300 -0.01(-0.07%)
Apr 04, 2002 14.25 14.70 14.21 14.57 457,400 +0.32(+2.25%)
Apr 03, 2002 14.14 14.32 14.04 14.25 281,500 +0.09(+0.64%)
Apr 02, 2002 13.77 14.40 13.76 14.16 421,400 +0.11(+0.78%)
Apr 01, 2002 14.15 14.24 13.50 14.05 322,400 -0.24(-1.68%)
Mar 29, 2002 14.32 14.45 13.96 14.29 589,700 +0.00(+0.00%)
Mar 28, 2002 14.32 14.45 13.96 14.29 589,600 +0.08(+0.56%)
Mar 27, 2002 14.05 14.40 13.92 14.21 608,100 +0.11(+0.78%)
Mar 26, 2002 14.00 14.10 13.90 14.10 720,300 +0.10(+0.71%)
Mar 25, 2002 14.34 14.69 13.95 14.00 1,429,800 -0.37(-2.57%)
Mar 22, 2002 13.43 14.67 13.28 14.37 1,268,400 +1.09(+8.21%)
Mar 21, 2002 12.90 13.34 12.81 13.28 1,235,200 +0.48(+3.75%)
Mar 20, 2002 12.38 12.85 12.35 12.80 2,523,700 +0.48(+3.90%)
Mar 19, 2002 12.64 12.73 12.15 12.32 1,127,500 -0.13(-1.04%)
Mar 18, 2002 12.32 12.85 12.09 12.45 1,266,800 +0.20(+1.63%)
Mar 15, 2002 11.46 13.28 11.46 12.25 11,496,700 -1.92(-13.55%)
Mar 14, 2002 14.39 14.50 13.65 14.17 947,200 +0.02(+0.14%)
Mar 13, 2002 14.03 14.51 14.02 14.15 718,000 +0.15(+1.07%)
Mar 12, 2002 13.80 14.09 13.75 14.00 682,200 +0.30(+2.19%)
Mar 11, 2002 14.06 14.30 13.56 13.70 820,000 -0.19(-1.37%)
Mar 08, 2002 13.78 14.18 13.35 13.89 2,220,700 +0.75(+5.71%)
Mar 07, 2002 15.04 15.42 13.02 13.14 1,477,500 -1.76(-11.81%)
Mar 06, 2002 14.70 15.00 14.25 14.90 1,713,200 +0.41(+2.83%)
Mar 05, 2002 17.60 17.65 13.90 14.49 4,594,200 -3.15(-17.86%)
Mar 04, 2002 17.95 18.09 17.50 17.64 644,300 -0.36(-2.00%)
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.