Tetra Tech Inc (NQ: TTEK )

164.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 21.49 21.71 21.05 21.41 444,000 +0.11(+0.52%)
Feb 27, 2004 21.44 21.47 21.16 21.30 414,800 -0.12(-0.56%)
Feb 26, 2004 21.09 21.43 20.83 21.42 515,300 +0.57(+2.73%)
Feb 25, 2004 20.75 21.12 20.57 20.85 315,200 +0.15(+0.72%)
Feb 24, 2004 20.25 20.88 20.00 20.70 422,500 +0.63(+3.14%)
Feb 23, 2004 20.90 20.99 19.95 20.07 263,700 -0.53(-2.57%)
Feb 20, 2004 20.85 21.04 20.36 20.60 314,800 -0.17(-0.82%)
Feb 19, 2004 21.12 21.59 20.63 20.77 419,800 -0.35(-1.66%)
Feb 18, 2004 21.90 21.90 20.86 21.12 252,000 -0.68(-3.12%)
Feb 17, 2004 21.11 22.06 20.96 21.80 250,300 +0.82(+3.91%)
Feb 13, 2004 21.91 22.16 20.97 20.98 207,000 -0.69(-3.18%)
Feb 12, 2004 21.79 22.15 21.61 21.67 211,500 -0.25(-1.14%)
Feb 11, 2004 21.15 22.00 21.11 21.92 460,100 +0.58(+2.72%)
Feb 10, 2004 21.16 21.49 20.73 21.34 413,500 +0.04(+0.19%)
Feb 09, 2004 21.55 22.20 21.16 21.30 328,200 -0.54(-2.47%)
Feb 06, 2004 21.31 22.05 21.04 21.84 248,200 +0.30(+1.39%)
Feb 05, 2004 21.15 21.85 21.10 21.54 285,300 +0.69(+3.31%)
Feb 04, 2004 21.80 22.01 20.67 20.85 334,300 -1.11(-5.05%)
Feb 03, 2004 21.75 22.58 21.75 21.96 538,100 -0.13(-0.59%)
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.