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 28, 2004 17.30 17.32 16.95 16.96 266,300 -0.33(-1.91%)
May 27, 2004 16.74 17.30 16.57 17.29 601,000 +0.61(+3.66%)
May 26, 2004 16.70 16.76 16.45 16.68 502,900 +0.07(+0.42%)
May 25, 2004 16.70 16.74 16.36 16.61 711,500 +0.03(+0.18%)
May 24, 2004 16.80 16.81 16.50 16.58 199,100 +0.08(+0.48%)
May 21, 2004 16.57 16.73 16.36 16.50 387,500 -0.01(-0.06%)
May 20, 2004 16.45 16.81 16.45 16.51 283,100 +0.06(+0.36%)
May 19, 2004 16.30 16.80 16.21 16.45 724,600 +0.26(+1.61%)
May 18, 2004 16.12 16.20 15.60 16.19 727,800 +0.19(+1.19%)
May 17, 2004 16.13 16.20 15.63 16.00 292,300 -0.28(-1.72%)
May 14, 2004 16.56 16.60 15.85 16.28 258,000 -0.17(-1.03%)
May 13, 2004 16.46 16.76 16.35 16.45 346,700 -0.19(-1.14%)
May 12, 2004 16.69 16.69 15.76 16.64 502,300 -0.05(-0.30%)
May 11, 2004 16.01 16.69 15.79 16.69 945,600 +0.83(+5.23%)
May 10, 2004 16.75 16.82 15.60 15.86 904,200 -0.41(-2.52%)
May 07, 2004 16.26 16.84 16.16 16.27 765,000 -0.22(-1.33%)
May 06, 2004 16.90 16.90 16.12 16.49 648,300 -0.43(-2.54%)
May 05, 2004 16.57 16.99 16.35 16.92 1,483,400 +0.33(+1.99%)
May 04, 2004 16.50 16.93 16.33 16.59 638,400 +0.12(+0.73%)
May 03, 2004 16.67 16.99 16.27 16.47 534,800 -0.15(-0.90%)
Apr 30, 2004 16.65 17.10 16.51 16.62 506,200 +0.02(+0.12%)
Apr 29, 2004 17.10 17.34 16.55 16.60 817,100 -0.15(-0.90%)
Apr 28, 2004 17.76 17.88 16.65 16.75 1,079,900 -0.98(-5.53%)
Apr 27, 2004 18.37 18.65 17.64 17.73 1,034,600 +0.73(+4.29%)
Apr 26, 2004 17.40 17.40 16.71 17.00 1,163,200 -0.24(-1.39%)
Apr 23, 2004 18.13 18.15 17.13 17.24 828,400 -0.67(-3.74%)
Apr 22, 2004 19.35 19.44 17.68 17.91 1,250,700 -1.66(-8.48%)
Apr 21, 2004 19.86 19.86 19.20 19.57 321,500 -0.05(-0.25%)
Apr 20, 2004 19.70 20.00 19.58 19.62 331,600 -0.26(-1.31%)
Apr 19, 2004 19.75 20.00 19.58 19.88 550,500 +0.15(+0.76%)
Apr 16, 2004 20.00 20.00 19.41 19.73 465,600 -0.19(-0.95%)
Apr 15, 2004 19.90 20.10 19.75 19.92 315,400 -0.07(-0.35%)
Apr 14, 2004 20.05 20.14 19.75 19.99 398,000 -0.26(-1.28%)
Apr 13, 2004 20.32 20.47 20.04 20.25 632,900 -0.15(-0.74%)
Apr 12, 2004 20.98 21.22 20.20 20.40 583,400 -0.75(-3.55%)
Apr 08, 2004 22.04 22.20 20.75 21.15 771,200 -0.65(-2.98%)
Apr 07, 2004 21.82 22.02 21.35 21.80 176,700 +0.10(+0.46%)
Apr 06, 2004 22.25 22.25 21.59 21.70 324,500 -0.40(-1.81%)
Apr 05, 2004 21.95 22.19 21.69 22.10 206,600 +0.00(+0.00%)
Apr 02, 2004 21.88 22.74 21.76 22.10 328,900 +0.48(+2.22%)
Apr 01, 2004 21.31 21.68 21.26 21.62 138,100 +0.16(+0.75%)
Mar 31, 2004 21.24 21.60 20.84 21.46 330,500 +0.32(+1.51%)
Mar 30, 2004 21.81 21.85 20.98 21.14 317,800 -0.43(-1.99%)
Mar 29, 2004 21.11 21.63 21.00 21.57 629,000 +0.59(+2.81%)
Mar 26, 2004 20.46 21.33 20.18 20.98 523,500 +0.49(+2.39%)
Mar 25, 2004 19.58 20.49 19.45 20.49 460,200 +1.07(+5.51%)
Mar 24, 2004 19.51 19.78 19.10 19.42 466,900 -0.13(-0.66%)
Mar 23, 2004 19.40 19.86 19.29 19.55 267,800 +0.22(+1.14%)
Mar 22, 2004 19.87 19.87 19.14 19.33 265,800 -0.62(-3.11%)
Mar 19, 2004 20.63 20.73 19.88 19.95 247,400 -0.32(-1.58%)
Mar 18, 2004 20.06 20.62 19.97 20.27 353,800 -0.10(-0.49%)
Mar 17, 2004 19.89 20.49 19.89 20.37 284,700 +0.37(+1.85%)
Mar 16, 2004 19.80 20.30 19.71 20.00 339,000 +0.02(+0.10%)
Mar 15, 2004 19.68 20.15 19.62 19.98 394,600 +0.15(+0.76%)
Mar 12, 2004 20.65 21.05 19.61 19.83 730,600 -0.52(-2.56%)
Mar 11, 2004 20.25 20.64 20.11 20.35 326,500 -0.19(-0.93%)
Mar 10, 2004 20.56 21.20 20.03 20.54 468,400 -0.11(-0.53%)
Mar 09, 2004 20.76 21.01 20.48 20.65 250,800 -0.11(-0.53%)
Mar 08, 2004 21.00 21.12 20.55 20.76 191,300 -0.24(-1.14%)
Mar 05, 2004 21.26 21.45 20.85 21.00 147,200 -0.16(-0.76%)
Mar 04, 2004 20.66 21.40 20.10 21.16 403,600 +0.57(+2.77%)
Mar 03, 2004 20.50 20.95 20.25 20.59 215,000 -0.11(-0.53%)
Mar 02, 2004 21.04 21.33 20.42 20.70 262,500 -0.71(-3.32%)
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.