Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Tech Inc (NQ: TTEK )

220.22 +1.79 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.480 7.553 7.010 7.360 460,509 -0.25(-3.27%)
Sep 27, 2002 7.867 7.867 7.584 7.609 100,634 -0.27(-3.39%)
Sep 26, 2002 7.728 7.922 7.553 7.876 425,987 +0.19(+2.52%)
Sep 25, 2002 7.968 8.014 7.526 7.682 384,263 +0.14(+1.83%)
Sep 24, 2002 7.913 8.051 7.461 7.544 562,577 -0.38(-4.77%)
Sep 23, 2002 8.125 8.226 7.922 7.922 304,075 -0.21(-2.60%)
Sep 20, 2002 8.290 8.392 8.134 8.134 386,037 +0.29(+3.76%)
Sep 19, 2002 8.244 8.429 7.839 7.839 354,446 -0.45(-5.44%)
Sep 18, 2002 8.244 8.373 8.244 8.290 83,373 +0.02(+0.22%)
Sep 17, 2002 8.447 8.576 8.152 8.272 131,357 -0.02(-0.22%)
Sep 16, 2002 8.521 8.733 8.281 8.290 120,275 -0.30(-3.54%)
Sep 13, 2002 8.613 8.668 8.447 8.594 200,484 +0.06(+0.76%)
Sep 12, 2002 8.659 8.751 8.309 8.530 148,075 -0.26(-2.93%)
Sep 11, 2002 9.212 9.387 8.742 8.788 199,532 -0.53(-5.73%)
Sep 10, 2002 8.935 9.506 8.935 9.322 494,054 +0.16(+1.71%)
Sep 09, 2002 8.677 9.212 8.493 9.165 564,642 +0.48(+5.51%)
Sep 06, 2002 8.198 8.871 8.198 8.686 503,390 +0.48(+5.84%)
Sep 05, 2002 8.364 8.456 8.198 8.207 154,914 -0.20(-2.41%)
Sep 04, 2002 7.968 8.521 7.968 8.410 142,002 +0.44(+5.55%)
Sep 03, 2002 8.226 8.309 7.968 7.968 108,251 -0.40(-4.74%)
Aug 30, 2002 8.014 8.438 7.996 8.364 125,603 +0.53(+6.70%)
Aug 29, 2002 7.738 8.180 7.646 7.839 14,145,310 +0.21(+2.75%)
Aug 28, 2002 8.014 8.051 7.629 7.629 239,737 -0.29(-3.70%)
Aug 27, 2002 8.290 8.290 7.913 7.922 197,578 -0.37(-4.44%)
Aug 26, 2002 8.530 8.659 8.180 8.290 31,373,712 -0.32(-3.74%)
Aug 23, 2002 9.212 9.221 8.613 8.613 415,674 -0.58(-6.31%)
Aug 22, 2002 8.576 9.479 8.530 9.193 179,579 +0.70(+8.24%)
Aug 21, 2002 8.336 8.659 8.336 8.493 149,703 +0.18(+2.10%)
Aug 20, 2002 8.751 9.193 8.198 8.318 193,187 -0.53(-5.94%)
Aug 16, 2002 8.567 8.908 8.465 8.843 99,234 +0.36(+4.23%)
Aug 15, 2002 8.180 8.852 8.180 8.484 121,375 +0.15(+1.77%)
Aug 14, 2002 8.272 8.447 8.106 8.336 194,321 +0.23(+2.84%)
Aug 13, 2002 8.235 8.392 7.830 8.106 241,685 -0.19(-2.33%)
Aug 12, 2002 8.171 8.567 7.664 8.300 272,911 +0.18(+2.27%)
Aug 07, 2002 7.867 8.125 7.830 8.115 139,957 +0.25(+3.16%)
Aug 06, 2002 7.968 8.023 7.802 7.867 377,085 -0.12(-1.50%)
Aug 05, 2002 7.922 8.097 7.922 7.986 157,465 +0.02(+0.23%)
Aug 02, 2002 7.996 8.180 7.738 7.968 284,129 -0.05(-0.68%)
Aug 01, 2002 8.014 8.244 7.830 8.022 539,432 -0.00(-0.01%)
Jul 31, 2002 8.023 8.189 7.710 8.023 214,079 -0.13(-1.58%)
Jul 30, 2002 8.336 8.373 7.507 8.152 371,056 -0.06(-0.78%)
Jul 29, 2002 7.738 8.364 7.738 8.217 363,646 +0.41(+5.31%)
Jul 26, 2002 7.553 8.060 7.415 7.802 266,622 +0.41(+5.61%)
Jul 25, 2002 7.526 8.069 7.378 7.388 489,792 -0.19(-2.55%)
Jul 24, 2002 7.231 7.609 7.102 7.581 976,154 -0.02(-0.24%)
Jul 23, 2002 8.207 8.207 7.342 7.600 686,422 -0.42(-5.28%)
Jul 22, 2002 8.198 8.475 7.655 8.023 1,129,747 -0.47(-5.53%)
Jul 19, 2002 9.580 9.764 8.088 8.493 1,674,965 -3.53(-29.35%)
Jul 12, 2002 11.71 12.21 11.56 12.02 233,620 +0.28(+2.35%)
Jul 11, 2002 11.84 11.97 11.39 11.74 281,169 -0.17(-1.39%)
Jul 10, 2002 12.02 12.15 11.85 11.91 223,958 -0.16(-1.30%)
Jul 09, 2002 12.68 12.68 12.07 12.07 479,073 -0.62(-4.87%)
Jul 08, 2002 13.26 13.26 12.68 12.68 273,135 -0.58(-4.37%)
Jul 05, 2002 12.44 13.26 12.44 13.26 92,058 +0.83(+6.67%)
Jul 04, 2002 11.95 12.71 11.95 12.44 453,561 +0.00(+0.00%)
Jul 03, 2002 11.95 12.71 11.95 12.44 453,561 +0.35(+2.90%)
Jul 02, 2002 12.76 12.79 11.97 12.09 868,802 -0.71(-5.54%)
Jul 01, 2002 13.36 13.38 12.56 12.79 442,705 -0.75(-5.51%)
Jun 28, 2002 13.54 13.59 13.23 13.54 1,269,712 -0.05(-0.34%)
Jun 27, 2002 13.45 13.63 13.25 13.59 350,755 +0.02(+0.14%)
Jun 26, 2002 12.99 13.57 12.99 13.57 338,597 +0.03(+0.20%)
Jun 25, 2002 13.30 13.55 13.05 13.54 504,476 -0.20(-1.47%)
Jun 21, 2002 13.50 13.96 13.19 13.74 2,327,082 +0.66(+5.07%)
Jun 20, 2002 12.92 13.31 12.70 13.08 428,376 +0.29(+2.31%)
Jun 19, 2002 12.76 12.98 12.53 12.79 341,528 +0.17(+1.31%)
Jun 18, 2002 12.43 12.75 12.43 12.62 255,332 +0.04(+0.29%)
Jun 17, 2002 11.94 12.58 11.88 12.58 488,843 +0.63(+5.24%)
Jun 14, 2002 11.98 12.02 11.66 11.96 285,728 +0.08(+0.70%)
Jun 12, 2002 11.89 12.17 11.86 11.87 380,826 -0.10(-0.85%)
Jun 11, 2002 12.11 12.21 11.77 11.97 495,357 -0.16(-1.29%)
Jun 10, 2002 12.12 12.25 11.97 12.13 265,536 -0.05(-0.38%)
Jun 07, 2002 12.25 12.25 11.97 12.18 259,565 -0.06(-0.45%)
Jun 06, 2002 12.76 12.93 12.31 12.23 407,749 -0.44(-3.49%)
Jun 05, 2002 12.90 12.97 12.53 12.68 233,077 -0.65(-4.91%)
May 31, 2002 12.97 13.36 12.97 13.33 230,471 +0.28(+2.12%)
May 28, 2002 13.36 13.36 12.80 13.05 449,762 -0.29(-2.21%)
May 27, 2002 13.42 13.50 13.20 13.35 196,818 +0.00(+0.00%)
May 24, 2002 13.42 13.50 13.20 13.35 194,755 -0.11(-0.82%)
May 23, 2002 13.22 13.54 13.07 13.46 285,837 +0.39(+2.96%)
May 22, 2002 13.04 13.30 12.99 13.07 107,256 -0.07(-0.56%)
May 21, 2002 13.26 13.36 13.00 13.14 165,010 -0.12(-0.90%)
May 20, 2002 13.31 13.42 13.18 13.26 215,816 -0.21(-1.57%)
May 17, 2002 13.36 13.51 13.20 13.48 218,638 +0.29(+2.24%)
May 16, 2002 13.45 13.51 13.00 13.18 228,734 -0.18(-1.31%)
May 15, 2002 13.36 13.59 13.26 13.36 453,887 -0.14(-1.02%)
May 14, 2002 13.49 13.63 13.26 13.49 327,198 -0.06(-0.48%)
May 13, 2002 13.13 13.65 13.13 13.56 759,808 +0.48(+3.65%)
May 10, 2002 13.17 13.77 12.86 13.08 159,473 -0.04(-0.27%)
May 09, 2002 13.08 13.36 12.91 13.12 328,826 -0.15(-1.11%)
May 08, 2002 12.40 13.33 12.39 13.26 417,520 +0.94(+7.62%)
May 07, 2002 12.50 12.79 12.32 12.32 148,618 -0.24(-1.91%)
May 06, 2002 12.89 12.90 12.51 12.56 192,693 -0.13(-1.02%)
May 03, 2002 12.85 13.37 12.68 12.69 1,974,806 -0.20(-1.57%)
May 02, 2002 12.95 13.30 12.78 12.90 211,039 -0.10(-0.78%)
May 01, 2002 12.90 13.16 12.82 13.00 311,348 -0.14(-1.05%)
Apr 30, 2002 12.68 13.14 12.44 13.14 392,442 +0.27(+2.08%)
Apr 29, 2002 12.94 12.94 12.64 12.87 218,530 -0.03(-0.21%)
Apr 26, 2002 13.18 13.41 12.90 12.90 163,599 -0.56(-4.18%)
Apr 25, 2002 13.29 13.56 12.94 13.46 255,983 +0.10(+0.76%)
Apr 24, 2002 13.46 13.63 13.22 13.36 236,985 -0.18(-1.36%)
Apr 23, 2002 13.26 13.65 13.06 13.54 389,403 +0.44(+3.38%)
Apr 22, 2002 13.73 13.80 13.04 13.10 290,831 -0.70(-5.07%)
Apr 19, 2002 13.03 13.80 13.02 13.80 344,133 +0.55(+4.17%)
Apr 18, 2002 12.68 13.28 12.67 13.25 539,323 +0.53(+4.20%)
Apr 17, 2002 12.98 13.31 12.44 12.71 679,040 -0.54(-4.10%)
Apr 16, 2002 12.73 13.36 12.73 13.26 480,918 +0.31(+2.42%)
Apr 15, 2002 12.99 13.20 12.79 12.94 328,935 -0.14(-1.06%)
Apr 12, 2002 13.08 13.73 12.88 13.08 615,858 -0.05(-0.35%)
Apr 11, 2002 13.63 13.87 12.85 13.13 461,703 -0.69(-5.00%)
Apr 10, 2002 13.15 13.82 13.15 13.82 306,572 +0.55(+4.17%)
Apr 09, 2002 13.27 13.56 13.14 13.26 333,603 -0.25(-1.84%)
Apr 08, 2002 12.87 13.54 12.86 13.51 250,664 +0.10(+0.76%)
Apr 05, 2002 13.40 13.47 13.10 13.41 292,350 -0.01(-0.07%)
Apr 04, 2002 13.13 13.54 13.09 13.42 496,551 +0.29(+2.25%)
Apr 03, 2002 13.03 13.19 12.93 13.13 305,595 +0.08(+0.64%)
Apr 02, 2002 12.68 13.26 12.68 13.04 457,469 +0.10(+0.78%)
Apr 01, 2002 13.03 13.12 12.44 12.94 349,996 -0.22(-1.68%)
Mar 29, 2002 13.20 13.31 12.86 13.16 640,175 +0.00(+0.00%)
Mar 28, 2002 13.20 13.31 12.86 13.16 640,067 +0.07(+0.56%)
Mar 27, 2002 12.94 13.26 12.82 13.09 660,150 +0.10(+0.78%)
Mar 26, 2002 12.90 12.99 12.80 12.99 781,954 +0.09(+0.71%)
Mar 25, 2002 13.21 13.53 12.85 12.90 1,552,184 -0.34(-2.58%)
Mar 22, 2002 12.37 13.51 12.23 13.24 1,376,969 +1.00(+8.21%)
Mar 21, 2002 11.88 12.29 11.80 12.23 1,340,927 +0.44(+3.75%)
Mar 20, 2002 11.40 11.84 11.38 11.79 2,739,717 +0.44(+3.90%)
Mar 19, 2002 11.64 11.73 11.19 11.35 1,224,009 -0.12(-1.04%)
Mar 18, 2002 11.35 11.84 11.14 11.47 1,375,232 +0.18(+1.63%)
Mar 15, 2002 10.56 12.23 10.56 11.28 12,480,766 -1.77(-13.55%)
Mar 14, 2002 13.26 13.36 12.57 13.05 1,028,276 +0.02(+0.14%)
Mar 13, 2002 12.92 13.37 12.91 13.03 779,457 +0.14(+1.07%)
Mar 12, 2002 12.71 12.98 12.67 12.90 740,593 +0.28(+2.19%)
Mar 11, 2002 12.95 13.17 12.49 12.62 890,188 -0.18(-1.37%)
Mar 08, 2002 12.69 13.06 12.30 12.79 2,410,782 +0.69(+5.71%)
Mar 07, 2002 13.85 14.20 11.99 12.10 1,603,967 -1.62(-11.81%)
Mar 06, 2002 13.54 13.82 13.13 13.73 1,859,842 +0.38(+2.83%)
Mar 05, 2002 16.21 16.26 12.80 13.35 4,987,443 -2.90(-17.86%)
Mar 04, 2002 16.53 16.66 16.12 16.25 699,449 -0.33(-2.00%)
Mar 01, 2002 16.49 16.63 16.38 16.58 403,407 +0.00(+0.00%)
Feb 28, 2002 16.64 16.79 16.32 16.58 517,286 +0.01(+0.06%)
Feb 27, 2002 16.77 17.13 16.53 16.57 728,108 -0.17(-0.99%)
Feb 26, 2002 17.14 17.24 16.51 16.74 342,831 -0.33(-1.94%)
Feb 25, 2002 17.05 17.41 16.59 17.07 215,599 -0.16(-0.91%)
Feb 22, 2002 16.27 17.23 16.21 17.23 166,964 +1.06(+6.55%)
Feb 21, 2002 16.65 17.40 16.17 16.17 213,102 -0.85(-4.98%)
Feb 20, 2002 16.65 17.17 16.28 17.01 191,390 +0.34(+2.04%)
Feb 19, 2002 16.77 17.13 16.52 16.67 385,929 +0.01(+0.06%)
Feb 18, 2002 16.27 16.82 16.27 16.66 423,382 +0.00(+0.00%)
Feb 15, 2002 16.27 16.82 16.27 16.66 423,382 +0.41(+2.49%)
Feb 14, 2002 17.09 17.12 16.26 16.26 153,611 -0.68(-4.02%)
Feb 13, 2002 16.66 17.00 16.19 16.94 674,589 +0.50(+3.03%)
Feb 12, 2002 16.30 16.63 15.94 16.44 188,025 +0.31(+1.94%)
Feb 11, 2002 16.24 16.33 15.91 16.13 370,513 +0.02(+0.11%)
Feb 08, 2002 15.94 16.11 15.80 16.11 386,797 +0.27(+1.69%)
Feb 07, 2002 15.93 16.11 15.84 15.84 314,931 -0.07(-0.46%)
Feb 06, 2002 16.11 16.17 15.86 15.92 330,672 -0.01(-0.06%)
Feb 05, 2002 15.95 16.30 15.71 15.93 558,321 +0.04(+0.23%)
Feb 04, 2002 15.84 16.03 15.83 15.89 600,225 +0.28(+1.77%)
Feb 01, 2002 15.81 16.12 15.52 15.61 810,397 -0.13(-0.82%)
Jan 31, 2002 15.94 16.03 15.67 15.74 1,013,512 -0.29(-1.78%)
Jan 30, 2002 16.08 16.08 15.45 16.03 954,781 -0.05(-0.29%)
Jan 29, 2002 16.41 17.12 15.99 16.07 223,089 -0.80(-4.75%)
Jan 28, 2002 16.87 17.59 16.03 16.88 525,862 -0.07(-0.43%)
Jan 25, 2002 16.80 17.18 16.72 16.95 475,707 +0.18(+1.10%)
Jan 24, 2002 16.52 16.80 16.45 16.77 391,248 +0.38(+2.30%)
Jan 23, 2002 15.25 16.43 15.22 16.39 612,167 +1.33(+8.81%)
Jan 22, 2002 15.71 16.12 14.97 15.06 951,958 -0.65(-4.16%)
Jan 21, 2002 16.37 16.49 15.66 15.71 1,403,675 +0.00(+0.00%)
Jan 18, 2002 16.37 16.49 15.66 15.71 1,402,155 -0.59(-3.62%)
Jan 17, 2002 17.64 18.01 16.17 16.30 1,378,489 -0.62(-3.65%)
Jan 16, 2002 18.17 18.19 16.86 16.92 464,634 -1.09(-6.04%)
Jan 15, 2002 18.40 18.51 17.69 18.01 244,041 -0.43(-2.35%)
Jan 14, 2002 18.64 18.69 18.33 18.44 793,570 +0.07(+0.40%)
Jan 11, 2002 18.60 18.63 18.33 18.37 498,505 +0.10(+0.55%)
Jan 10, 2002 19.05 19.05 18.10 18.27 1,011,015 -0.07(-0.40%)
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.