Tetra Tech Inc (NQ: TTEK )

149.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 15.63 15.88 15.15 15.70 248,800 +0.23(+1.49%)
Apr 30, 2003 15.05 15.75 14.86 15.47 572,600 +0.47(+3.13%)
Apr 29, 2003 14.95 15.25 14.86 15.00 247,900 +0.10(+0.67%)
Apr 28, 2003 14.25 14.98 14.09 14.90 375,200 +0.64(+4.49%)
Apr 25, 2003 14.25 14.42 14.05 14.26 187,000 -0.14(-0.97%)
Apr 24, 2003 14.56 14.75 14.34 14.40 340,100 -0.30(-2.04%)
Apr 23, 2003 14.64 14.85 14.47 14.70 300,800 +0.06(+0.41%)
Apr 22, 2003 14.61 14.84 14.61 14.64 278,400 -0.01(-0.07%)
Apr 21, 2003 14.80 14.83 14.61 14.65 360,100 -0.10(-0.68%)
Apr 17, 2003 14.58 14.89 14.45 14.75 171,900 +0.17(+1.17%)
Apr 16, 2003 15.02 15.13 14.44 14.58 331,100 -0.37(-2.47%)
Apr 15, 2003 15.01 15.10 14.91 14.95 403,100 -0.04(-0.27%)
Apr 14, 2003 14.77 15.15 14.68 14.99 161,700 +0.20(+1.35%)
Apr 11, 2003 15.00 15.36 14.69 14.79 169,300 -0.21(-1.40%)
Apr 10, 2003 14.75 15.35 14.60 15.00 346,100 +0.24(+1.63%)
Apr 09, 2003 14.79 15.21 14.73 14.76 237,500 -0.12(-0.80%)
Apr 08, 2003 15.45 15.51 14.79 14.88 287,500 -0.36(-2.37%)
Apr 07, 2003 14.96 15.59 14.96 15.24 477,300 +0.14(+0.93%)
Apr 04, 2003 15.00 15.35 14.95 15.10 545,400 +0.42(+2.86%)
Apr 03, 2003 15.00 15.45 14.66 14.68 383,200 -0.24(-1.61%)
Apr 02, 2003 14.66 15.18 14.57 14.92 821,300 +0.38(+2.61%)
Apr 01, 2003 14.34 14.86 14.03 14.54 208,000 +0.40(+2.83%)
Mar 31, 2003 14.52 14.58 13.75 14.14 1,011,200 -0.45(-3.08%)
Mar 28, 2003 14.75 14.93 14.57 14.59 174,027 -0.16(-1.08%)
Mar 27, 2003 15.04 15.05 14.60 14.75 387,560 +0.01(+0.07%)
Mar 26, 2003 14.65 14.81 14.32 14.74 234,096 +0.16(+1.10%)
Mar 25, 2003 14.37 14.70 14.19 14.58 290,977 +0.08(+0.55%)
Mar 24, 2003 14.99 14.99 14.34 14.50 333,612 -0.65(-4.29%)
Mar 21, 2003 14.82 15.17 14.72 15.15 460,475 +0.60(+4.12%)
Mar 20, 2003 14.35 14.76 14.03 14.55 298,966 -0.20(-1.36%)
Mar 19, 2003 14.51 14.75 14.40 14.75 293,762 +0.35(+2.43%)
Mar 18, 2003 14.10 14.68 13.97 14.40 328,959 +0.35(+2.49%)
Mar 17, 2003 13.26 14.20 13.05 14.05 389,660 +0.63(+4.69%)
Mar 14, 2003 13.48 14.00 13.34 13.42 357,585 -0.03(-0.22%)
Mar 13, 2003 13.08 13.66 13.08 13.45 412,200 +0.18(+1.35%)
Mar 12, 2003 13.07 13.35 13.03 13.27 302,400 +0.19(+1.45%)
Mar 11, 2003 13.02 13.44 12.90 13.08 337,800 +0.18(+1.40%)
Mar 10, 2003 12.75 13.06 12.58 12.90 208,400 -0.15(-1.14%)
Mar 07, 2003 13.15 13.25 12.96 13.05 227,300 -0.06(-0.47%)
Mar 06, 2003 12.95 13.16 12.91 13.11 368,900 +0.15(+1.16%)
Mar 05, 2003 13.05 13.05 12.80 12.96 138,400 -0.04(-0.31%)
Mar 04, 2003 12.95 13.18 12.90 13.00 332,800 +0.00(+0.00%)
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.