Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.400 2.400 2.332 2.353 1,204,296 -0.02(-1.04%)
Nov 27, 2002 2.146 2.411 2.146 2.377 2,656,303 +0.22(+10.11%)
Nov 26, 2002 2.191 2.199 2.127 2.159 1,343,962 -0.02(-1.04%)
Nov 25, 2002 2.161 2.191 2.135 2.182 1,993,808 +0.02(+0.88%)
Nov 22, 2002 2.171 2.172 2.091 2.163 1,476,251 -0.02(-1.13%)
Nov 21, 2002 2.140 2.216 2.140 2.188 1,133,145 +0.05(+2.13%)
Nov 20, 2002 2.125 2.191 2.074 2.142 2,882,932 +0.00(+0.00%)
Nov 19, 2002 2.167 2.180 2.119 2.142 3,617,104 -0.02(-0.97%)
Nov 18, 2002 1.945 2.292 1.941 2.163 4,957,905 +0.21(+10.68%)
Nov 15, 2002 1.778 1.968 1.746 1.954 4,142,568 +0.15(+8.42%)
Nov 14, 2002 1.742 1.804 1.715 1.803 4,212,138 +0.09(+5.44%)
Nov 13, 2002 1.677 1.782 1.641 1.710 1,186,376 +0.03(+1.58%)
Nov 12, 2002 1.658 1.717 1.636 1.683 1,162,659 +0.02(+1.49%)
Nov 11, 2002 1.755 1.755 1.611 1.658 1,194,282 -0.12(-6.52%)
Nov 08, 2002 1.770 1.888 1.765 1.774 815,337 -0.03(-1.79%)
Nov 07, 2002 1.854 1.854 1.803 1.806 873,312 -0.05(-2.56%)
Nov 06, 2002 1.785 1.865 1.770 1.854 1,414,586 +0.05(+2.84%)
Nov 05, 2002 1.753 1.803 1.742 1.803 1,064,102 +0.03(+1.50%)
Nov 04, 2002 1.755 1.795 1.749 1.776 1,395,086 +0.04(+2.18%)
Nov 01, 2002 1.685 1.744 1.651 1.738 1,128,401 +0.05(+3.15%)
Oct 31, 2002 1.651 1.715 1.643 1.685 1,205,350 +0.03(+2.07%)
Oct 30, 2002 1.520 1.717 1.518 1.651 2,644,708 +0.10(+6.23%)
Oct 29, 2002 1.505 1.554 1.489 1.554 2,044,615 +0.05(+3.15%)
Oct 28, 2002 1.486 1.525 1.450 1.507 1,705,515 +0.07(+4.61%)
Oct 25, 2002 1.404 1.444 1.385 1.440 691,735 +0.04(+2.71%)
Oct 24, 2002 1.368 1.457 1.343 1.402 2,793,334 +0.02(+1.65%)
Oct 23, 2002 1.326 1.395 1.309 1.379 5,857,354 +0.07(+5.67%)
Oct 22, 2002 1.281 1.309 1.275 1.305 3,818,435 +0.03(+2.53%)
Oct 21, 2002 1.256 1.312 1.252 1.273 1,980,632 +0.02(+1.65%)
Oct 18, 2002 1.292 1.307 1.252 1.252 3,981,292 -0.05(-4.19%)
Oct 17, 2002 1.283 1.338 1.283 1.307 760,524 +0.04(+2.84%)
Oct 16, 2002 1.290 1.300 1.252 1.271 2,822,169 -0.01(-1.03%)
Oct 15, 2002 1.271 1.336 1.264 1.285 1,941,631 +0.03(+2.58%)
Oct 14, 2002 1.231 1.281 1.228 1.252 2,074,973 +0.02(+1.38%)
Oct 11, 2002 1.239 1.256 1.228 1.235 2,850,329 -0.00(-0.15%)
Oct 10, 2002 1.254 1.269 1.233 1.237 1,275,974 -0.02(-1.21%)
Oct 09, 2002 1.292 1.309 1.241 1.252 816,101 -0.05(-3.65%)
Oct 08, 2002 1.330 1.330 1.273 1.300 1,057,250 +0.01(+0.59%)
Oct 07, 2002 1.281 1.307 1.256 1.292 1,704,988 +0.01(+0.44%)
Oct 04, 2002 1.317 1.319 1.235 1.286 1,210,093 -0.03(-2.45%)
Oct 03, 2002 1.364 1.366 1.309 1.319 1,793,004 -0.02(-1.70%)
Oct 02, 2002 1.414 1.476 1.328 1.341 193,003,616 -0.11(-7.70%)
Oct 01, 2002 1.533 1.533 1.414 1.453 1,185,886 -0.06(-4.13%)
Sep 30, 2002 1.541 1.556 1.444 1.516 2,235,721 -0.05(-3.27%)
Sep 27, 2002 1.620 1.620 1.562 1.567 488,570 -0.06(-3.39%)
Sep 26, 2002 1.592 1.632 1.556 1.622 2,068,121 +0.04(+2.52%)
Sep 25, 2002 1.641 1.651 1.550 1.582 1,865,557 +0.03(+1.83%)
Sep 24, 2002 1.630 1.658 1.537 1.554 2,731,248 -0.08(-4.77%)
Sep 23, 2002 1.673 1.694 1.632 1.632 1,476,251 -0.04(-2.60%)
Sep 20, 2002 1.708 1.729 1.675 1.675 1,874,169 +0.06(+3.76%)
Sep 19, 2002 1.698 1.736 1.615 1.615 1,720,799 -0.09(-5.44%)
Sep 18, 2002 1.698 1.725 1.698 1.708 404,770 +0.00(+0.22%)
Sep 17, 2002 1.740 1.766 1.679 1.704 637,723 -0.00(-0.22%)
Sep 16, 2002 1.755 1.799 1.706 1.708 583,922 -0.06(-3.54%)
Sep 13, 2002 1.774 1.785 1.740 1.770 973,329 +0.01(+0.76%)
Sep 12, 2002 1.784 1.803 1.711 1.757 718,888 -0.05(-2.93%)
Sep 11, 2002 1.897 1.933 1.801 1.810 968,707 -0.11(-5.73%)
Sep 10, 2002 1.840 1.958 1.840 1.920 2,398,578 +0.03(+1.71%)
Sep 09, 2002 1.787 1.897 1.749 1.888 2,741,273 +0.10(+5.51%)
Sep 06, 2002 1.689 1.827 1.689 1.789 2,443,904 +0.10(+5.84%)
Sep 05, 2002 1.723 1.742 1.689 1.691 752,092 -0.04(-2.41%)
Sep 04, 2002 1.641 1.755 1.641 1.732 689,405 +0.09(+5.55%)
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.