Skip to main content

Tetra Tech Inc (NQ: TTEK )

184.71 +0.07 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.025 8.339 7.988 8.191 247,938 +0.17(+2.07%)
Oct 30, 2002 7.388 8.348 7.379 8.025 544,011 +0.47(+6.23%)
Oct 29, 2002 7.315 7.555 7.241 7.555 420,573 +0.23(+3.15%)
Oct 28, 2002 7.222 7.416 7.047 7.324 350,821 +0.32(+4.61%)
Oct 25, 2002 6.826 7.020 6.734 7.001 142,288 +0.18(+2.71%)
Oct 24, 2002 6.651 7.084 6.531 6.817 574,584 +0.11(+1.65%)
Oct 23, 2002 6.448 6.780 6.363 6.706 1,204,847 +0.36(+5.67%)
Oct 22, 2002 6.226 6.365 6.199 6.346 785,445 +0.16(+2.53%)
Oct 21, 2002 6.106 6.378 6.088 6.189 407,412 +0.10(+1.65%)
Oct 18, 2002 6.282 6.355 6.088 6.089 818,944 -0.27(-4.19%)
Oct 17, 2002 6.235 6.503 6.235 6.355 156,438 +0.18(+2.84%)
Oct 16, 2002 6.272 6.318 6.088 6.180 580,515 -0.06(-1.03%)
Oct 15, 2002 6.180 6.494 6.143 6.245 399,390 +0.16(+2.58%)
Oct 14, 2002 5.986 6.226 5.968 6.088 426,818 +0.08(+1.38%)
Oct 11, 2002 6.023 6.106 5.968 6.005 586,307 -0.01(-0.15%)
Oct 10, 2002 6.097 6.171 5.996 6.014 262,465 -0.07(-1.21%)
Oct 09, 2002 6.282 6.365 6.033 6.088 167,870 -0.23(-3.65%)
Oct 08, 2002 6.466 6.466 6.189 6.318 217,474 +0.04(+0.59%)
Oct 07, 2002 6.226 6.355 6.106 6.282 350,713 +0.03(+0.44%)
Oct 04, 2002 6.402 6.411 6.005 6.254 248,914 -0.16(-2.45%)
Oct 03, 2002 6.632 6.642 6.365 6.411 368,817 -0.11(-1.70%)
Oct 02, 2002 6.872 7.176 6.457 6.521 39,700,504 -0.54(-7.70%)
Oct 01, 2002 7.453 7.453 6.872 7.066 243,934 -0.30(-4.13%)
Sep 30, 2002 7.490 7.564 7.020 7.370 459,884 -0.25(-3.27%)
Sep 27, 2002 7.877 7.877 7.594 7.619 100,498 -0.27(-3.39%)
Sep 26, 2002 7.739 7.933 7.564 7.887 425,409 +0.19(+2.52%)
Sep 25, 2002 7.979 8.025 7.536 7.693 383,741 +0.14(+1.83%)
Sep 24, 2002 7.923 8.062 7.471 7.555 561,813 -0.38(-4.77%)
Sep 23, 2002 8.136 8.237 7.933 7.933 303,662 -0.21(-2.60%)
Sep 20, 2002 8.302 8.403 8.145 8.145 385,513 +0.30(+3.76%)
Sep 19, 2002 8.256 8.440 7.850 7.850 353,965 -0.45(-5.44%)
Sep 18, 2002 8.256 8.385 8.256 8.302 83,260 +0.02(+0.22%)
Sep 17, 2002 8.458 8.588 8.163 8.283 131,178 -0.02(-0.22%)
Sep 16, 2002 8.532 8.744 8.292 8.302 120,111 -0.30(-3.54%)
Sep 13, 2002 8.624 8.680 8.458 8.606 200,212 +0.06(+0.76%)
Sep 12, 2002 8.671 8.763 8.320 8.541 147,874 -0.26(-2.94%)
Sep 11, 2002 9.224 9.399 8.754 8.800 199,261 -0.53(-5.73%)
Sep 10, 2002 8.947 9.519 8.947 9.335 493,383 +0.16(+1.71%)
Sep 09, 2002 8.689 9.224 8.505 9.178 563,875 +0.48(+5.51%)
Sep 06, 2002 8.209 8.883 8.209 8.698 502,706 +0.48(+5.84%)
Sep 05, 2002 8.375 8.468 8.209 8.219 154,704 -0.20(-2.41%)
Sep 04, 2002 7.979 8.532 7.979 8.422 141,809 +0.44(+5.55%)
Sep 03, 2002 8.237 8.320 7.979 7.979 108,104 -0.40(-4.74%)
Aug 30, 2002 8.025 8.449 8.006 8.375 125,432 +0.53(+6.70%)
Aug 29, 2002 7.748 8.191 7.656 7.850 14,126,094 +0.21(+2.75%)
Aug 28, 2002 8.025 8.062 7.639 7.639 239,411 -0.29(-3.70%)
Aug 27, 2002 8.302 8.302 7.923 7.933 197,309 -0.37(-4.44%)
Aug 26, 2002 8.541 8.671 8.191 8.302 31,331,092 -0.32(-3.74%)
Aug 23, 2002 9.224 9.233 8.624 8.624 415,109 -0.58(-6.31%)
Aug 22, 2002 8.588 9.492 8.541 9.206 179,335 +0.70(+8.24%)
Aug 21, 2002 8.348 8.671 8.348 8.505 149,500 +0.18(+2.10%)
Aug 20, 2002 8.763 9.206 8.209 8.329 192,924 -0.53(-5.94%)
Aug 16, 2002 8.578 8.920 8.477 8.855 99,099 +0.36(+4.23%)
Aug 15, 2002 8.191 8.864 8.191 8.495 121,210 +0.15(+1.77%)
Aug 14, 2002 8.283 8.458 8.117 8.348 194,057 +0.23(+2.84%)
Aug 13, 2002 8.246 8.403 7.840 8.117 241,356 -0.19(-2.33%)
Aug 12, 2002 8.182 8.578 7.674 8.311 272,540 +0.18(+2.27%)
Aug 07, 2002 7.877 8.136 7.840 8.126 139,767 +0.25(+3.16%)
Aug 06, 2002 7.979 8.034 7.813 7.877 376,573 -0.12(-1.50%)
Aug 05, 2002 7.933 8.108 7.933 7.997 157,251 +0.02(+0.23%)
Aug 02, 2002 8.006 8.191 7.748 7.979 283,743 -0.05(-0.68%)
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.