Tetra Tech Inc (NQ: TTEK )

161.92 USD -0.57 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.76 14.27 13.51 14.26 361,500 +0.29(+2.08%)
Apr 29, 2002 14.05 14.05 13.72 13.97 201,300 -0.03(-0.21%)
Apr 26, 2002 14.31 14.56 14.00 14.00 150,700 -0.61(-4.18%)
Apr 25, 2002 14.43 14.72 14.05 14.61 235,800 +0.11(+0.76%)
Apr 24, 2002 14.61 14.80 14.35 14.50 218,300 -0.20(-1.36%)
Apr 23, 2002 14.39 14.82 14.18 14.70 358,700 +0.48(+3.38%)
Apr 22, 2002 14.90 14.98 14.16 14.22 267,900 -0.76(-5.07%)
Apr 19, 2002 14.14 14.98 14.13 14.98 317,000 +0.60(+4.17%)
Apr 18, 2002 13.76 14.42 13.75 14.38 496,800 +0.58(+4.20%)
Apr 17, 2002 14.09 14.45 13.51 13.80 625,500 -0.59(-4.10%)
Apr 16, 2002 13.82 14.50 13.82 14.39 443,000 +0.34(+2.42%)
Apr 15, 2002 14.10 14.33 13.89 14.05 303,000 -0.15(-1.06%)
Apr 12, 2002 14.20 14.90 13.98 14.20 567,300 -0.05(-0.35%)
Apr 11, 2002 14.80 15.06 13.95 14.25 425,300 -0.75(-5.00%)
Apr 10, 2002 14.28 15.00 14.28 15.00 282,400 +0.60(+4.17%)
Apr 09, 2002 14.41 14.72 14.27 14.40 307,300 -0.27(-1.84%)
Apr 08, 2002 13.97 14.70 13.96 14.67 230,900 +0.11(+0.76%)
Apr 05, 2002 14.55 14.62 14.22 14.56 269,300 -0.01(-0.07%)
Apr 04, 2002 14.25 14.70 14.21 14.57 457,400 +0.32(+2.25%)
Apr 03, 2002 14.14 14.32 14.04 14.25 281,500 +0.09(+0.64%)
Apr 02, 2002 13.77 14.40 13.76 14.16 421,400 +0.11(+0.78%)
Apr 01, 2002 14.15 14.24 13.50 14.05 322,400 -0.24(-1.68%)
Mar 29, 2002 14.32 14.45 13.96 14.29 589,700 +0.00(+0.00%)
Mar 28, 2002 14.32 14.45 13.96 14.29 589,600 +0.08(+0.56%)
Mar 27, 2002 14.05 14.40 13.92 14.21 608,100 +0.11(+0.78%)
Mar 26, 2002 14.00 14.10 13.90 14.10 720,300 +0.10(+0.71%)
Mar 25, 2002 14.34 14.69 13.95 14.00 1,429,800 -0.37(-2.57%)
Mar 22, 2002 13.43 14.67 13.28 14.37 1,268,400 +1.09(+8.21%)
Mar 21, 2002 12.90 13.34 12.81 13.28 1,235,200 +0.48(+3.75%)
Mar 20, 2002 12.38 12.85 12.35 12.80 2,523,700 +0.48(+3.90%)
Mar 19, 2002 12.64 12.73 12.15 12.32 1,127,500 -0.13(-1.04%)
Mar 18, 2002 12.32 12.85 12.09 12.45 1,266,800 +0.20(+1.63%)
Mar 15, 2002 11.46 13.28 11.46 12.25 11,496,700 -1.92(-13.55%)
Mar 14, 2002 14.39 14.50 13.65 14.17 947,200 +0.02(+0.14%)
Mar 13, 2002 14.03 14.51 14.02 14.15 718,000 +0.15(+1.07%)
Mar 12, 2002 13.80 14.09 13.75 14.00 682,200 +0.30(+2.19%)
Mar 11, 2002 14.06 14.30 13.56 13.70 820,000 -0.19(-1.37%)
Mar 08, 2002 13.78 14.18 13.35 13.89 2,220,700 +0.75(+5.71%)
Mar 07, 2002 15.04 15.42 13.02 13.14 1,477,500 -1.76(-11.81%)
Mar 06, 2002 14.70 15.00 14.25 14.90 1,713,200 +0.41(+2.83%)
Mar 05, 2002 17.60 17.65 13.90 14.49 4,594,200 -3.15(-17.86%)
Mar 04, 2002 17.95 18.09 17.50 17.64 644,300 -0.36(-2.00%)
Mar 01, 2002 17.90 18.05 17.78 18.00 371,600 +0.00(+0.00%)
Feb 28, 2002 18.06 18.23 17.72 18.00 476,500 +0.01(+0.06%)
Feb 27, 2002 18.20 18.60 17.95 17.99 670,700 -0.18(-0.99%)
Feb 26, 2002 18.61 18.72 17.92 18.17 315,800 -0.36(-1.94%)
Feb 25, 2002 18.51 18.90 18.01 18.53 198,600 -0.17(-0.91%)
Feb 22, 2002 17.66 18.70 17.60 18.70 153,800 +1.15(+6.55%)
Feb 21, 2002 18.07 18.89 17.55 17.55 196,300 -0.92(-4.98%)
Feb 20, 2002 18.08 18.64 17.67 18.47 176,300 +0.37(+2.04%)
Feb 19, 2002 18.21 18.60 17.93 18.10 355,500 +0.01(+0.06%)
Feb 18, 2002 17.66 18.26 17.66 18.09 390,000 +0.00(+0.00%)
Feb 15, 2002 17.66 18.26 17.66 18.09 390,000 +0.44(+2.49%)
Feb 14, 2002 18.55 18.59 17.65 17.65 141,500 -0.74(-4.02%)
Feb 13, 2002 18.09 18.45 17.58 18.39 621,400 +0.54(+3.03%)
Feb 12, 2002 17.70 18.05 17.30 17.85 173,200 +0.34(+1.94%)
Feb 11, 2002 17.63 17.73 17.27 17.51 341,300 +0.02(+0.11%)
Feb 08, 2002 17.30 17.49 17.15 17.49 356,300 +0.29(+1.69%)
Feb 07, 2002 17.29 17.49 17.20 17.20 290,100 -0.08(-0.46%)
Feb 06, 2002 17.49 17.55 17.22 17.28 304,600 -0.01(-0.06%)
Feb 05, 2002 17.31 17.70 17.05 17.29 514,300 +0.04(+0.23%)
Feb 04, 2002 17.20 17.40 17.19 17.25 552,900 +0.30(+1.77%)
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.