Skip to main content

Tetra Tech Inc (NQ: TTEK )

46.69 +0.94 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.000 8.166 7.688 8.000 214,690 -0.13(-1.58%)
Jul 30, 2002 8.313 8.349 7.486 8.129 372,115 -0.06(-0.78%)
Jul 29, 2002 7.716 8.340 7.716 8.193 364,684 +0.41(+5.31%)
Jul 26, 2002 7.532 8.037 7.394 7.780 267,383 +0.41(+5.61%)
Jul 25, 2002 7.504 8.046 7.357 7.367 491,190 -0.19(-2.55%)
Jul 24, 2002 7.210 7.587 7.082 7.560 978,941 -0.02(-0.24%)
Jul 23, 2002 8.184 8.184 7.321 7.578 688,381 -0.42(-5.28%)
Jul 22, 2002 8.175 8.450 7.633 8.000 1,132,973 -0.47(-5.53%)
Jul 19, 2002 9.553 9.736 8.065 8.469 1,679,747 -3.52(-29.35%)
Jul 12, 2002 11.67 12.17 11.53 11.99 234,287 +0.28(+2.35%)
Jul 11, 2002 11.80 11.93 11.35 11.71 281,972 -0.17(-1.39%)
Jul 10, 2002 11.99 12.11 11.81 11.88 224,597 -0.16(-1.30%)
Jul 09, 2002 12.65 12.65 12.03 12.03 480,441 -0.62(-4.87%)
Jul 08, 2002 13.23 13.23 12.65 12.65 273,915 -0.58(-4.37%)
Jul 05, 2002 12.40 13.23 12.40 13.23 92,321 +0.83(+6.67%)
Jul 04, 2002 11.91 12.68 11.91 12.40 454,856 +0.00(+0.00%)
Jul 03, 2002 11.91 12.68 11.91 12.40 454,856 +0.35(+2.90%)
Jul 02, 2002 12.72 12.76 11.94 12.05 871,282 -0.71(-5.54%)
Jul 01, 2002 13.32 13.34 12.53 12.76 443,969 -0.74(-5.51%)
Jun 28, 2002 13.50 13.55 13.19 13.50 1,273,337 -0.05(-0.34%)
Jun 27, 2002 13.41 13.59 13.21 13.55 351,757 +0.02(+0.14%)
Jun 26, 2002 12.95 13.53 12.95 13.53 339,563 +0.03(+0.20%)
Jun 25, 2002 13.26 13.51 13.02 13.50 505,916 -0.20(-1.47%)
Jun 21, 2002 13.47 13.92 13.15 13.70 2,333,726 +0.66(+5.07%)
Jun 20, 2002 12.89 13.27 12.67 13.04 429,599 +0.29(+2.31%)
Jun 19, 2002 12.72 12.94 12.49 12.75 342,503 +0.17(+1.31%)
Jun 18, 2002 12.39 12.71 12.39 12.58 256,061 +0.04(+0.29%)
Jun 17, 2002 11.90 12.55 11.85 12.55 490,239 +0.62(+5.24%)
Jun 14, 2002 11.95 11.99 11.63 11.92 286,544 +0.08(+0.70%)
Jun 12, 2002 11.86 12.13 11.83 11.84 381,914 -0.10(-0.85%)
Jun 11, 2002 12.07 12.17 11.74 11.94 496,771 -0.16(-1.29%)
Jun 10, 2002 12.09 12.22 11.94 12.10 266,294 -0.05(-0.38%)
Jun 07, 2002 12.22 12.22 11.93 12.14 260,306 -0.06(-0.45%)
Jun 06, 2002 12.72 12.90 12.27 12.20 408,913 -0.44(-3.49%)
Jun 05, 2002 12.86 12.93 12.49 12.64 233,742 -0.65(-4.91%)
May 31, 2002 12.93 13.32 12.93 13.29 231,129 +0.28(+2.12%)
May 28, 2002 13.32 13.32 12.77 13.02 451,046 -0.29(-2.21%)
May 27, 2002 13.38 13.46 13.16 13.31 197,380 +0.00(+0.00%)
May 24, 2002 13.38 13.46 13.16 13.31 195,311 -0.11(-0.82%)
May 23, 2002 13.18 13.50 13.03 13.42 286,653 +0.39(+2.96%)
May 22, 2002 13.01 13.26 12.95 13.03 107,563 -0.07(-0.56%)
May 21, 2002 13.23 13.32 12.96 13.11 165,481 -0.12(-0.90%)
May 20, 2002 13.27 13.38 13.14 13.23 216,432 -0.21(-1.57%)
May 17, 2002 13.32 13.47 13.16 13.44 219,263 +0.29(+2.24%)
May 16, 2002 13.41 13.47 12.96 13.14 229,388 -0.17(-1.31%)
May 15, 2002 13.32 13.55 13.23 13.32 455,183 -0.14(-1.02%)
May 14, 2002 13.46 13.59 13.23 13.46 328,132 -0.06(-0.48%)
May 13, 2002 13.09 13.61 13.09 13.52 761,977 +0.48(+3.65%)
May 10, 2002 13.13 13.73 12.82 13.04 159,929 -0.04(-0.27%)
May 09, 2002 13.04 13.32 12.88 13.08 329,765 -0.15(-1.11%)
May 08, 2002 12.36 13.29 12.35 13.23 418,712 +0.94(+7.62%)
May 07, 2002 12.46 12.76 12.29 12.29 149,042 -0.24(-1.91%)
May 06, 2002 12.85 12.86 12.47 12.53 193,243 -0.13(-1.02%)
May 03, 2002 12.82 13.33 12.64 12.66 1,980,445 -0.20(-1.57%)
May 02, 2002 12.91 13.26 12.74 12.86 211,642 -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.