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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.42 17.82 17.09 17.61 311,240 +0.11(+0.63%)
Aug 28, 2003 17.00 17.50 16.95 17.50 348,910 +0.41(+2.37%)
Aug 27, 2003 16.30 17.17 16.30 17.10 444,442 +0.73(+4.45%)
Aug 26, 2003 16.08 16.56 15.64 16.37 341,419 +0.40(+2.48%)
Aug 25, 2003 16.01 16.22 15.80 15.97 226,455 -0.03(-0.17%)
Aug 22, 2003 16.27 16.64 15.92 16.00 521,954 -0.26(-1.59%)
Aug 21, 2003 15.55 16.26 15.55 16.26 309,503 +0.64(+4.07%)
Aug 20, 2003 15.42 15.71 15.18 15.62 281,277 +0.25(+1.62%)
Aug 19, 2003 15.11 15.38 14.78 15.37 256,200 +0.46(+3.09%)
Aug 18, 2003 14.91 15.18 14.54 14.91 314,605 +0.07(+0.50%)
Aug 15, 2003 14.44 15.01 14.41 14.84 257,286 +0.46(+3.20%)
Aug 14, 2003 13.91 14.38 13.73 14.38 261,302 +0.66(+4.84%)
Aug 13, 2003 14.25 14.32 13.66 13.72 579,599 -0.56(-3.94%)
Aug 12, 2003 14.27 14.36 14.11 14.28 272,267 +0.04(+0.26%)
Aug 11, 2003 14.32 14.43 14.15 14.24 211,691 -0.03(-0.19%)
Aug 08, 2003 14.32 14.47 14.09 14.27 211,365 +0.08(+0.58%)
Aug 07, 2003 14.31 14.51 13.86 14.19 324,050 -0.11(-0.77%)
Aug 06, 2003 14.78 14.90 14.26 14.30 181,728 -0.50(-3.36%)
Aug 05, 2003 14.78 15.48 14.72 14.79 326,981 -0.06(-0.37%)
Aug 04, 2003 14.40 14.98 13.88 14.85 541,712 +0.39(+2.68%)
Aug 01, 2003 14.86 14.87 14.21 14.46 380,935 -0.34(-2.30%)
Jul 31, 2003 14.83 15.25 14.79 14.80 449,110 -0.21(-1.41%)
Jul 30, 2003 14.93 15.12 14.70 15.01 293,653 +0.02(+0.12%)
Jul 29, 2003 14.77 15.24 14.77 15.00 648,860 +0.13(+0.87%)
Jul 28, 2003 15.44 15.60 14.55 14.87 646,906 -0.62(-3.99%)
Jul 25, 2003 16.16 16.16 15.28 15.48 486,238 -0.25(-1.58%)
Jul 24, 2003 16.35 16.41 15.36 15.73 602,505 -0.53(-3.23%)
Jul 23, 2003 15.98 16.26 15.91 16.26 240,893 +0.25(+1.55%)
Jul 22, 2003 15.43 16.15 15.37 16.01 265,536 +0.57(+3.70%)
Jul 21, 2003 15.93 16.12 15.38 15.44 159,473 -0.72(-4.45%)
Jul 18, 2003 15.66 16.16 15.65 16.16 215,707 +0.52(+3.30%)
Jul 17, 2003 16.53 16.53 15.57 15.64 242,956 -0.94(-5.67%)
Jul 16, 2003 16.66 16.67 16.46 16.58 279,649 +0.00(+0.00%)
Jul 15, 2003 16.67 16.67 16.45 16.58 236,551 -0.05(-0.27%)
Jul 14, 2003 16.67 16.81 16.44 16.63 296,041 +0.01(+0.05%)
Jul 11, 2003 16.77 16.89 16.47 16.62 280,083 -0.05(-0.28%)
Jul 10, 2003 17.04 17.04 16.42 16.66 398,196 -0.37(-2.16%)
Jul 09, 2003 16.92 17.07 16.25 17.03 259,240 +0.20(+1.20%)
Jul 08, 2003 16.53 16.90 16.33 16.83 366,822 +0.25(+1.50%)
Jul 07, 2003 16.50 16.75 16.35 16.58 235,791 +0.18(+1.08%)
Jul 03, 2003 16.53 16.66 16.39 16.40 152,309 -0.35(-2.11%)
Jul 02, 2003 16.18 16.76 16.04 16.76 307,456 +0.74(+4.60%)
Jul 01, 2003 15.96 16.28 15.71 16.02 264,776 +0.17(+1.05%)
Jun 30, 2003 15.89 16.20 15.76 15.85 760,351 -0.06(-0.35%)
Jun 27, 2003 15.61 16.07 15.60 15.91 296,476 +0.16(+0.99%)
Jun 26, 2003 15.94 15.95 15.62 15.75 120,392 +0.08(+0.53%)
Jun 25, 2003 15.52 16.00 15.38 15.67 196,818 +0.00(+0.00%)
Jun 24, 2003 15.29 15.83 15.29 15.67 337,620 +0.30(+1.98%)
Jun 23, 2003 16.41 16.42 15.30 15.36 504,259 -0.75(-4.63%)
Jun 20, 2003 16.03 16.52 15.66 16.11 1,233,670 -0.01(-0.06%)
Jun 19, 2003 16.27 16.58 15.76 16.12 237,962 -0.40(-2.40%)
Jun 18, 2003 16.44 16.63 16.18 16.52 242,847 +0.07(+0.45%)
Jun 17, 2003 16.21 16.50 16.10 16.44 123,323 +0.18(+1.13%)
Jun 16, 2003 16.04 16.40 16.04 16.26 255,114 +0.18(+1.15%)
Jun 13, 2003 16.04 16.34 16.02 16.07 217,987 -0.04(-0.23%)
Jun 12, 2003 15.38 16.36 15.38 16.11 396,242 +0.63(+4.05%)
Jun 11, 2003 15.71 15.71 15.12 15.48 338,922 -0.10(-0.65%)
Jun 10, 2003 15.89 16.25 15.35 15.59 368,342 -0.53(-3.31%)
Jun 09, 2003 15.82 16.12 15.71 16.12 463,874 +0.08(+0.52%)
Jun 06, 2003 15.71 16.21 15.71 16.04 546,923 +0.38(+2.41%)
Jun 05, 2003 15.39 15.80 15.36 15.66 364,217 +0.18(+1.19%)
Jun 04, 2003 15.66 15.78 15.38 15.48 378,004 -0.19(-1.23%)
Jun 03, 2003 15.38 15.80 15.15 15.67 392,768 +0.26(+1.67%)
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.