Tetra Tech Inc (NQ: TTEK )

135.54 USD +2.20 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.10 16.55 16.06 16.07 413,700 -0.23(-1.41%)
Jul 30, 2003 16.21 16.42 15.96 16.30 270,500 +0.02(+0.12%)
Jul 29, 2003 16.03 16.54 16.03 16.28 597,700 +0.14(+0.87%)
Jul 28, 2003 16.76 16.94 15.80 16.14 595,900 -0.67(-3.99%)
Jul 25, 2003 17.54 17.54 16.59 16.81 447,900 -0.27(-1.58%)
Jul 24, 2003 17.75 17.82 16.67 17.08 555,000 -0.57(-3.23%)
Jul 23, 2003 17.35 17.65 17.27 17.65 221,900 +0.27(+1.55%)
Jul 22, 2003 16.75 17.53 16.69 17.38 244,600 +0.62(+3.70%)
Jul 21, 2003 17.29 17.50 16.70 16.76 146,900 -0.78(-4.45%)
Jul 18, 2003 17.00 17.54 16.99 17.54 198,700 +0.56(+3.30%)
Jul 17, 2003 17.94 17.94 16.90 16.98 223,800 -1.02(-5.67%)
Jul 16, 2003 18.09 18.10 17.87 18.00 257,600 +0.00(+0.00%)
Jul 15, 2003 18.10 18.10 17.86 18.00 217,900 -0.05(-0.27%)
Jul 14, 2003 18.10 18.25 17.85 18.05 272,700 +0.01(+0.05%)
Jul 11, 2003 18.21 18.34 17.88 18.04 258,000 -0.05(-0.28%)
Jul 10, 2003 18.50 18.50 17.83 18.09 366,800 -0.40(-2.16%)
Jul 09, 2003 18.37 18.53 17.64 18.49 238,800 +0.22(+1.20%)
Jul 08, 2003 17.95 18.35 17.73 18.27 337,900 +0.27(+1.50%)
Jul 07, 2003 17.91 18.18 17.75 18.00 217,200 +0.19(+1.08%)
Jul 03, 2003 17.95 18.09 17.79 17.81 140,300 -0.38(-2.11%)
Jul 02, 2003 17.56 18.19 17.41 18.19 283,215 +0.80(+4.60%)
Jul 01, 2003 17.33 17.67 17.05 17.39 243,900 +0.18(+1.05%)
Jun 30, 2003 17.25 17.59 17.11 17.21 700,400 -0.06(-0.35%)
Jun 27, 2003 16.95 17.45 16.94 17.27 273,100 +0.17(+0.99%)
Jun 26, 2003 17.30 17.32 16.96 17.10 110,900 +0.09(+0.53%)
Jun 25, 2003 16.85 17.37 16.70 17.01 181,300 +0.00(+0.00%)
Jun 24, 2003 16.60 17.19 16.60 17.01 311,000 +0.33(+1.98%)
Jun 23, 2003 17.81 17.83 16.61 16.68 464,500 -0.81(-4.63%)
Jun 20, 2003 17.40 17.93 17.00 17.49 1,136,400 -0.01(-0.06%)
Jun 19, 2003 17.66 18.00 17.11 17.50 219,200 -0.43(-2.40%)
Jun 18, 2003 17.85 18.05 17.56 17.93 223,700 +0.08(+0.45%)
Jun 17, 2003 17.60 17.91 17.48 17.85 113,600 +0.20(+1.13%)
Jun 16, 2003 17.41 17.80 17.41 17.65 235,000 +0.20(+1.15%)
Jun 13, 2003 17.41 17.74 17.39 17.45 200,800 -0.04(-0.23%)
Jun 12, 2003 16.70 17.76 16.70 17.49 365,000 +0.68(+4.05%)
Jun 11, 2003 17.05 17.05 16.41 16.81 312,200 -0.11(-0.65%)
Jun 10, 2003 17.25 17.64 16.66 16.92 339,300 -0.58(-3.31%)
Jun 09, 2003 17.17 17.50 17.05 17.50 427,300 +0.09(+0.52%)
Jun 06, 2003 17.05 17.60 17.05 17.41 503,800 +0.41(+2.41%)
Jun 05, 2003 16.71 17.15 16.68 17.00 335,500 +0.20(+1.19%)
Jun 04, 2003 17.00 17.13 16.70 16.80 348,200 -0.21(-1.23%)
Jun 03, 2003 16.70 17.15 16.45 17.01 361,800 +0.28(+1.67%)
Jun 02, 2003 17.02 17.02 16.57 16.73 155,900 -0.22(-1.30%)
May 30, 2003 17.10 17.10 16.76 16.95 244,500 -0.16(-0.94%)
May 29, 2003 16.77 17.15 16.52 17.11 206,000 +0.32(+1.91%)
May 28, 2003 16.73 16.95 16.60 16.79 227,100 +0.06(+0.36%)
May 27, 2003 15.91 16.85 15.91 16.73 445,700 +0.50(+3.08%)
May 23, 2003 16.05 16.35 15.90 16.23 162,800 +0.12(+0.74%)
May 22, 2003 16.25 16.26 16.01 16.11 141,000 -0.22(-1.35%)
May 21, 2003 16.10 16.40 16.06 16.33 153,100 +0.13(+0.80%)
May 20, 2003 16.40 16.53 16.04 16.20 177,100 -0.23(-1.40%)
May 19, 2003 16.82 16.97 16.36 16.43 305,000 -0.36(-2.14%)
May 16, 2003 16.70 17.05 16.66 16.79 314,400 -0.26(-1.52%)
May 15, 2003 16.44 17.16 16.40 17.05 303,800 +0.35(+2.10%)
May 14, 2003 17.00 17.06 16.25 16.70 337,700 -0.41(-2.40%)
May 13, 2003 17.20 17.45 16.83 17.11 655,600 +0.09(+0.53%)
May 12, 2003 16.75 17.06 16.50 17.02 268,900 +0.33(+1.98%)
May 09, 2003 16.41 16.95 16.26 16.69 282,208 +0.34(+2.08%)
May 08, 2003 16.30 16.39 16.00 16.35 283,400 +0.11(+0.68%)
May 07, 2003 16.00 16.50 16.00 16.24 238,600 +0.20(+1.25%)
May 06, 2003 16.12 16.19 15.97 16.04 266,900 -0.08(-0.50%)
May 05, 2003 15.80 16.19 15.65 16.12 340,000 +0.29(+1.83%)
May 02, 2003 15.76 15.95 15.50 15.83 173,100 +0.13(+0.83%)
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.