Tetra Tech Inc (NQ: TTEK )

162.08 USD -0.64 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.21 16.66 16.09 16.32 569,800 +0.27(+1.68%)
Jun 29, 2004 15.50 16.15 15.50 16.05 759,700 +0.41(+2.62%)
Jun 28, 2004 15.92 15.92 15.40 15.64 964,700 -0.13(-0.82%)
Jun 25, 2004 15.90 16.10 14.33 15.77 4,173,200 -2.28(-12.63%)
Jun 24, 2004 18.19 18.19 17.78 18.05 302,600 -0.05(-0.28%)
Jun 23, 2004 17.96 18.25 17.81 18.10 341,400 -0.02(-0.11%)
Jun 22, 2004 17.58 18.23 17.44 18.12 211,500 +0.29(+1.63%)
Jun 21, 2004 18.00 18.00 17.57 17.83 307,600 -0.12(-0.67%)
Jun 18, 2004 17.45 18.00 17.18 17.95 394,100 +0.31(+1.76%)
Jun 17, 2004 17.83 17.90 17.43 17.64 251,000 -0.14(-0.79%)
Jun 16, 2004 17.81 17.81 17.48 17.78 167,400 +0.17(+0.97%)
Jun 15, 2004 16.92 17.74 16.92 17.61 214,900 +0.61(+3.59%)
Jun 14, 2004 17.27 17.50 16.93 17.00 418,900 -0.36(-2.07%)
Jun 10, 2004 17.75 17.86 17.35 17.36 348,300 -0.16(-0.91%)
Jun 09, 2004 17.94 17.97 17.35 17.52 363,000 -0.29(-1.63%)
Jun 08, 2004 17.82 18.11 17.40 17.81 471,700 -0.31(-1.71%)
Jun 07, 2004 17.40 18.12 17.40 18.12 243,600 +0.57(+3.25%)
Jun 04, 2004 17.40 17.85 17.27 17.55 173,500 +0.07(+0.40%)
Jun 03, 2004 17.55 17.71 17.32 17.48 357,900 +0.02(+0.11%)
Jun 02, 2004 17.51 17.75 17.35 17.46 454,600 -0.15(-0.85%)
Jun 01, 2004 17.11 17.65 16.81 17.61 416,300 +0.65(+3.83%)
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%)
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.