Tetra Tech Inc (NQ: TTEK )

46.42 +0.67 (+1.46%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.69 19.72 19.44 19.56 451,590 -0.11(-0.56%)
Feb 26, 2004 19.37 19.68 19.13 19.67 561,004 +0.52(+2.73%)
Feb 25, 2004 19.06 19.40 18.89 19.15 343,156 +0.14(+0.72%)
Feb 24, 2004 18.60 19.18 18.37 19.01 459,973 +0.58(+3.14%)
Feb 23, 2004 19.20 19.28 18.32 18.43 287,088 -0.49(-2.57%)
Feb 20, 2004 19.15 19.33 18.70 18.92 342,721 -0.16(-0.82%)
Feb 19, 2004 19.40 19.83 18.95 19.08 457,034 -0.32(-1.66%)
Feb 18, 2004 20.12 20.12 19.16 19.40 274,351 -0.62(-3.12%)
Feb 17, 2004 19.39 20.26 19.25 20.02 272,500 +0.75(+3.91%)
Feb 13, 2004 20.12 20.35 19.26 19.27 225,359 -0.63(-3.18%)
Feb 12, 2004 20.01 20.35 19.85 19.90 230,259 -0.23(-1.14%)
Feb 11, 2004 19.43 20.21 19.39 20.13 500,908 +0.53(+2.72%)
Feb 10, 2004 19.44 19.74 19.04 19.60 450,175 +0.04(+0.19%)
Feb 09, 2004 19.79 20.39 19.44 19.56 357,309 -0.50(-2.47%)
Feb 06, 2004 19.57 20.25 19.33 20.06 270,214 +0.28(+1.39%)
Feb 05, 2004 19.43 20.07 19.38 19.79 310,604 +0.63(+3.31%)
Feb 04, 2004 20.02 20.22 18.99 19.15 363,950 -1.02(-5.05%)
Feb 03, 2004 19.98 20.74 19.98 20.17 585,826 -0.12(-0.59%)
Feb 02, 2004 19.74 20.45 18.73 20.29 766,441 +0.17(+0.87%)
Jan 30, 2004 19.42 20.84 19.38 20.12 457,687 +0.39(+2.00%)
Jan 29, 2004 20.21 20.45 19.56 19.72 596,713 -0.51(-2.54%)
Jan 28, 2004 21.20 21.59 20.08 20.24 964,801 -0.98(-4.63%)
Jan 27, 2004 22.14 22.14 21.17 21.22 418,820 -1.02(-4.58%)
Jan 26, 2004 22.59 22.59 21.41 22.24 419,474 -0.39(-1.75%)
Jan 23, 2004 22.16 22.63 21.17 22.63 667,805 +0.26(+1.15%)
Jan 22, 2004 22.90 23.64 22.24 22.37 820,440 -0.22(-0.98%)
Jan 21, 2004 22.32 22.87 22.29 22.60 695,785 +0.04(+0.16%)
Jan 20, 2004 24.40 24.40 22.19 22.56 909,931 -1.43(-5.97%)
Jan 16, 2004 24.86 25.15 23.93 23.99 575,048 -0.77(-3.12%)
Jan 15, 2004 23.64 25.35 23.60 24.76 1,835,709 +1.26(+5.35%)
Jan 14, 2004 22.40 23.51 22.17 23.51 1,012,538 +1.37(+6.18%)
Jan 13, 2004 22.22 22.23 21.63 22.14 327,823 +0.12(+0.54%)
Jan 12, 2004 22.14 22.46 21.84 22.02 429,830 -0.17(-0.79%)
Jan 09, 2004 22.31 22.76 22.16 22.19 245,787 -0.50(-2.19%)
Jan 08, 2004 22.94 22.95 22.45 22.69 467,352 -0.24(-1.04%)
Jan 07, 2004 22.31 22.93 22.14 22.93 379,595 +0.50(+2.21%)
Jan 06, 2004 22.98 23.19 22.38 22.43 308,427 -0.75(-3.25%)
Jan 05, 2004 23.29 23.52 23.00 23.18 351,648 +0.31(+1.37%)
Jan 02, 2004 22.87 23.38 22.83 22.87 203,259 +0.04(+0.16%)
Dec 31, 2003 23.07 23.37 22.75 22.83 246,807 -0.26(-1.11%)
Dec 30, 2003 23.15 23.30 22.90 23.09 269,834 -0.09(-0.40%)
Dec 29, 2003 22.69 23.65 22.49 23.18 406,805 +0.60(+2.64%)
Dec 26, 2003 22.23 22.72 22.16 22.59 98,494 +0.35(+1.57%)
Dec 24, 2003 22.40 22.60 22.24 22.24 69,581 -0.27(-1.18%)
Dec 23, 2003 21.80 22.50 21.44 22.50 243,076 +0.67(+3.07%)
Dec 22, 2003 21.69 22.03 21.49 21.83 163,999 +0.00(+0.00%)
Dec 19, 2003 21.65 21.93 21.20 21.83 305,404 +0.21(+0.98%)
Dec 18, 2003 21.77 22.04 21.56 21.62 270,252 -0.23(-1.05%)
Dec 17, 2003 22.15 22.18 21.57 21.85 171,352 +0.27(+1.23%)
Dec 16, 2003 21.48 22.08 21.48 21.59 258,263 +0.02(+0.09%)
Dec 15, 2003 22.34 22.86 21.57 21.57 277,264 -0.75(-3.37%)
Dec 12, 2003 22.35 22.83 21.79 22.32 304,494 +0.22(+1.00%)
Dec 11, 2003 21.51 22.46 21.26 22.10 276,201 +0.68(+3.17%)
Dec 10, 2003 22.27 22.51 21.31 21.42 212,443 -0.45(-2.06%)
Dec 09, 2003 21.85 22.12 21.64 21.87 283,828 +0.17(+0.76%)
Dec 08, 2003 21.36 21.98 21.18 21.70 247,225 +0.23(+1.07%)
Dec 05, 2003 21.59 21.82 21.32 21.48 223,144 -0.28(-1.31%)
Dec 04, 2003 21.90 22.08 21.67 21.76 388,787 -0.26(-1.17%)
Dec 03, 2003 22.96 23.18 21.92 22.02 490,077 -0.84(-3.66%)
Dec 02, 2003 23.61 23.61 22.38 22.85 708,619 -0.77(-3.27%)
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.