Skip to main content

Tetra Tech Inc (NQ: TTEK )

45.75 -0.61 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.001 8.166 7.688 8.001 214,684 -0.13(-1.58%)
Jul 30, 2002 8.313 8.350 7.486 8.129 372,104 -0.06(-0.78%)
Jul 29, 2002 7.716 8.341 7.716 8.194 364,673 +0.41(+5.31%)
Jul 26, 2002 7.532 8.037 7.394 7.780 267,375 +0.41(+5.61%)
Jul 25, 2002 7.505 8.047 7.358 7.367 491,175 -0.19(-2.55%)
Jul 24, 2002 7.211 7.587 7.082 7.560 978,911 -0.02(-0.24%)
Jul 23, 2002 8.184 8.184 7.321 7.578 688,360 -0.42(-5.28%)
Jul 22, 2002 8.175 8.451 7.633 8.001 1,132,938 -0.47(-5.53%)
Jul 19, 2002 9.553 9.737 8.065 8.469 1,679,695 -3.52(-29.35%)
Jul 12, 2002 11.67 12.17 11.53 11.99 234,279 +0.28(+2.35%)
Jul 11, 2002 11.80 11.93 11.35 11.71 281,963 -0.17(-1.39%)
Jul 10, 2002 11.99 12.11 11.81 11.88 224,590 -0.16(-1.30%)
Jul 09, 2002 12.65 12.65 12.03 12.03 480,426 -0.62(-4.87%)
Jul 08, 2002 13.23 13.23 12.65 12.65 273,907 -0.58(-4.38%)
Jul 05, 2002 12.40 13.23 12.40 13.23 92,318 +0.83(+6.67%)
Jul 04, 2002 11.91 12.68 11.91 12.40 454,842 +0.00(+0.00%)
Jul 03, 2002 11.91 12.68 11.91 12.40 454,842 +0.35(+2.90%)
Jul 02, 2002 12.72 12.76 11.94 12.05 871,255 -0.71(-5.54%)
Jul 01, 2002 13.32 13.34 12.53 12.76 443,956 -0.74(-5.51%)
Jun 28, 2002 13.50 13.55 13.19 13.50 1,273,298 -0.05(-0.34%)
Jun 27, 2002 13.41 13.59 13.21 13.55 351,746 +0.02(+0.14%)
Jun 26, 2002 12.95 13.53 12.95 13.53 339,553 +0.03(+0.20%)
Jun 25, 2002 13.26 13.51 13.02 13.50 505,900 -0.20(-1.47%)
Jun 21, 2002 13.47 13.93 13.15 13.70 2,333,654 +0.66(+5.07%)
Jun 20, 2002 12.89 13.27 12.67 13.04 429,585 +0.29(+2.31%)
Jun 19, 2002 12.72 12.94 12.49 12.75 342,492 +0.17(+1.31%)
Jun 18, 2002 12.39 12.71 12.39 12.58 256,053 +0.04(+0.29%)
Jun 17, 2002 11.90 12.55 11.85 12.55 490,224 +0.62(+5.24%)
Jun 14, 2002 11.95 11.99 11.63 11.92 286,535 +0.08(+0.70%)
Jun 12, 2002 11.86 12.13 11.83 11.84 381,902 -0.10(-0.85%)
Jun 11, 2002 12.07 12.17 11.74 11.94 496,756 -0.16(-1.29%)
Jun 10, 2002 12.09 12.22 11.94 12.10 266,286 -0.05(-0.38%)
Jun 07, 2002 12.22 12.22 11.93 12.14 260,298 -0.06(-0.45%)
Jun 06, 2002 12.72 12.90 12.27 12.20 408,901 -0.44(-3.49%)
Jun 05, 2002 12.86 12.93 12.49 12.64 233,735 -0.65(-4.91%)
May 31, 2002 12.93 13.32 12.93 13.29 231,122 +0.28(+2.12%)
May 28, 2002 13.32 13.32 12.77 13.02 451,032 -0.29(-2.21%)
May 27, 2002 13.38 13.46 13.16 13.31 197,374 +0.00(+0.00%)
May 24, 2002 13.38 13.46 13.16 13.31 195,305 -0.11(-0.82%)
May 23, 2002 13.18 13.50 13.03 13.42 286,644 +0.39(+2.96%)
May 22, 2002 13.01 13.26 12.95 13.03 107,559 -0.07(-0.56%)
May 21, 2002 13.23 13.32 12.96 13.11 165,476 -0.12(-0.90%)
May 20, 2002 13.27 13.38 13.14 13.23 216,425 -0.21(-1.57%)
May 17, 2002 13.32 13.48 13.16 13.44 219,256 +0.29(+2.24%)
May 16, 2002 13.41 13.47 12.96 13.14 229,380 -0.17(-1.31%)
May 15, 2002 13.32 13.55 13.23 13.32 455,169 -0.14(-1.02%)
May 14, 2002 13.46 13.59 13.23 13.46 328,122 -0.06(-0.48%)
May 13, 2002 13.09 13.61 13.09 13.52 761,954 +0.48(+3.65%)
May 10, 2002 13.14 13.73 12.82 13.04 159,924 -0.04(-0.27%)
May 09, 2002 13.04 13.32 12.88 13.08 329,755 -0.15(-1.11%)
May 08, 2002 12.36 13.29 12.35 13.23 418,699 +0.94(+7.62%)
May 07, 2002 12.46 12.76 12.29 12.29 149,037 -0.24(-1.91%)
May 06, 2002 12.85 12.86 12.47 12.53 193,237 -0.13(-1.02%)
May 03, 2002 12.82 13.33 12.64 12.66 1,980,384 -0.20(-1.57%)
May 02, 2002 12.91 13.26 12.74 12.86 211,635 -0.10(-0.78%)
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.