Tetra Tech Inc (NQ: TTEK )

188.76 USD -0.54 (-0.29%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.120 8.200 7.610 7.990 424,200 -0.27(-3.27%)
Sep 27, 2002 8.540 8.540 8.233 8.260 92,700 -0.29(-3.39%)
Sep 26, 2002 8.390 8.600 8.200 8.550 392,400 +0.21(+2.52%)
Sep 25, 2002 8.650 8.700 8.170 8.340 353,966 +0.15(+1.83%)
Sep 24, 2002 8.590 8.740 8.100 8.190 518,220 -0.41(-4.77%)
Sep 23, 2002 8.820 8.930 8.600 8.600 280,100 -0.23(-2.60%)
Sep 20, 2002 9.000 9.110 8.830 8.830 355,600 +0.32(+3.76%)
Sep 19, 2002 8.950 9.150 8.510 8.510 326,500 -0.49(-5.44%)
Sep 18, 2002 8.950 9.090 8.950 9.000 76,800 +0.02(+0.22%)
Sep 17, 2002 9.170 9.310 8.850 8.980 121,000 -0.02(-0.22%)
Sep 16, 2002 9.250 9.480 8.990 9.000 110,792 -0.33(-3.54%)
Sep 13, 2002 9.350 9.410 9.170 9.330 184,677 +0.07(+0.76%)
Sep 12, 2002 9.400 9.500 9.020 9.260 136,400 -0.28(-2.94%)
Sep 11, 2002 10.00 10.19 9.490 9.540 183,800 -0.58(-5.73%)
Sep 10, 2002 9.700 10.32 9.700 10.12 455,100 +0.17(+1.71%)
Sep 09, 2002 9.420 10.00 9.220 9.950 520,122 +0.52(+5.51%)
Sep 06, 2002 8.900 9.630 8.900 9.430 463,700 +0.52(+5.84%)
Sep 05, 2002 9.080 9.180 8.900 8.910 142,700 -0.22(-2.41%)
Sep 04, 2002 8.650 9.250 8.650 9.130 130,806 +0.48(+5.55%)
Sep 03, 2002 8.930 9.020 8.650 8.650 99,716 -0.43(-4.74%)
Aug 30, 2002 8.700 9.160 8.680 9.080 115,700 +0.57(+6.70%)
Aug 29, 2002 8.400 8.880 8.300 8.510 13,030,000 +0.23(+2.75%)
Aug 28, 2002 8.700 8.740 8.282 8.282 220,835 -0.32(-3.70%)
Aug 27, 2002 9.000 9.000 8.590 8.600 182,000 -0.40(-4.44%)
Aug 26, 2002 9.260 9.400 8.880 9.000 28,900,000 -0.35(-3.74%)
Aug 23, 2002 10.00 10.01 9.350 9.350 382,900 -0.63(-6.31%)
Aug 22, 2002 9.310 10.29 9.260 9.980 165,420 +0.76(+8.24%)
Aug 21, 2002 9.050 9.400 9.050 9.220 137,900 +0.19(+2.10%)
Aug 20, 2002 9.500 9.980 8.900 9.030 177,955 -0.57(-5.94%)
Aug 16, 2002 9.300 9.670 9.190 9.600 91,410 +0.39(+4.23%)
Aug 15, 2002 8.880 9.610 8.880 9.210 111,805 +0.16(+1.77%)
Aug 14, 2002 8.980 9.170 8.800 9.050 179,000 +0.25(+2.84%)
Aug 13, 2002 8.940 9.110 8.500 8.800 222,629 -0.21(-2.33%)
Aug 12, 2002 8.870 9.300 8.320 9.010 251,393 +0.20(+2.27%)
Aug 07, 2002 8.540 8.820 8.500 8.810 128,922 +0.27(+3.16%)
Aug 06, 2002 8.650 8.710 8.470 8.540 347,354 -0.13(-1.50%)
Aug 05, 2002 8.600 8.790 8.600 8.670 145,050 +0.02(+0.23%)
Aug 02, 2002 8.680 8.880 8.400 8.650 261,727 -0.06(-0.68%)
Aug 01, 2002 8.700 8.950 8.500 8.709 496,900 -0.00(-0.01%)
Jul 31, 2002 8.710 8.890 8.370 8.710 197,200 -0.14(-1.58%)
Jul 30, 2002 9.050 9.090 8.150 8.850 341,800 -0.07(-0.78%)
Jul 29, 2002 8.400 9.080 8.400 8.920 334,974 +0.45(+5.31%)
Jul 26, 2002 8.200 8.750 8.050 8.470 245,600 +0.45(+5.61%)
Jul 25, 2002 8.170 8.760 8.010 8.020 451,174 -0.21(-2.55%)
Jul 24, 2002 7.850 8.260 7.710 8.230 899,188 -0.02(-0.24%)
Jul 23, 2002 8.910 8.910 7.970 8.250 632,300 -0.46(-5.28%)
Jul 22, 2002 8.900 9.200 8.310 8.710 1,040,671 -0.51(-5.53%)
Jul 19, 2002 10.40 10.60 8.780 9.220 1,542,900 -3.83(-29.35%)
Jul 12, 2002 12.71 13.25 12.55 13.05 215,200 +0.30(+2.35%)
Jul 11, 2002 12.85 12.99 12.36 12.75 259,000 -0.18(-1.39%)
Jul 10, 2002 13.05 13.19 12.86 12.93 206,300 -0.17(-1.30%)
Jul 09, 2002 13.77 13.77 13.10 13.10 441,300 -0.67(-4.87%)
Jul 08, 2002 14.40 14.40 13.77 13.77 251,600 -0.63(-4.38%)
Jul 05, 2002 13.50 14.40 13.50 14.40 84,800 +0.90(+6.67%)
Jul 04, 2002 12.97 13.80 12.97 13.50 417,800 +0.00(+0.00%)
Jul 03, 2002 12.97 13.80 12.97 13.50 417,800 +0.38(+2.90%)
Jul 02, 2002 13.85 13.89 13.00 13.12 800,300 -0.77(-5.54%)
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.