Tetra Tech Inc (NQ: TTEK )

129.86 USD +3.49 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 14.50 14.52 13.64 13.89 407,800 -0.81(-5.51%)
Jun 28, 2002 14.70 14.75 14.36 14.70 1,169,600 -0.05(-0.34%)
Jun 27, 2002 14.60 14.80 14.38 14.75 323,100 +0.02(+0.14%)
Jun 26, 2002 14.10 14.73 14.10 14.73 311,900 +0.03(+0.20%)
Jun 25, 2002 14.44 14.71 14.17 14.70 464,700 -0.22(-1.47%)
Jun 21, 2002 14.66 15.16 14.32 14.92 2,143,600 +0.72(+5.07%)
Jun 20, 2002 14.03 14.45 13.79 14.20 394,600 +0.32(+2.31%)
Jun 19, 2002 13.85 14.09 13.60 13.88 314,600 +0.18(+1.31%)
Jun 18, 2002 13.49 13.84 13.49 13.70 235,200 +0.04(+0.29%)
Jun 17, 2002 12.96 13.66 12.90 13.66 450,300 +0.68(+5.24%)
Jun 14, 2002 13.01 13.05 12.66 12.98 263,200 +0.09(+0.70%)
Jun 12, 2002 12.91 13.21 12.88 12.89 350,800 -0.11(-0.85%)
Jun 11, 2002 13.14 13.25 12.78 13.00 456,300 -0.17(-1.29%)
Jun 10, 2002 13.16 13.30 13.00 13.17 244,600 -0.05(-0.38%)
Jun 07, 2002 13.30 13.30 12.99 13.22 239,100 -0.06(-0.45%)
Jun 06, 2002 13.85 14.04 13.36 13.28 375,600 -0.48(-3.49%)
Jun 05, 2002 14.00 14.08 13.60 13.76 214,700 -0.71(-4.91%)
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%)
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.