Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Tech Inc (NQ: TTEK )

46.40 -0.25 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.458 7.532 6.990 7.339 461,824 -0.25(-3.27%)
Sep 27, 2002 7.844 7.844 7.562 7.587 100,922 -0.27(-3.39%)
Sep 26, 2002 7.706 7.899 7.532 7.853 427,203 +0.19(+2.52%)
Sep 25, 2002 7.945 7.991 7.504 7.661 385,361 +0.14(+1.83%)
Sep 24, 2002 7.890 8.028 7.440 7.523 564,183 -0.38(-4.77%)
Sep 23, 2002 8.101 8.202 7.899 7.899 304,943 -0.21(-2.60%)
Sep 20, 2002 8.267 8.368 8.111 8.111 387,139 +0.29(+3.76%)
Sep 19, 2002 8.221 8.405 7.817 7.817 355,458 -0.45(-5.44%)
Sep 18, 2002 8.221 8.349 8.221 8.267 83,611 +0.02(+0.22%)
Sep 17, 2002 8.423 8.552 8.129 8.248 131,732 -0.02(-0.22%)
Sep 16, 2002 8.496 8.708 8.258 8.267 120,618 -0.30(-3.54%)
Sep 13, 2002 8.588 8.643 8.423 8.570 201,056 +0.06(+0.76%)
Sep 12, 2002 8.634 8.726 8.285 8.506 148,498 -0.26(-2.93%)
Sep 11, 2002 9.185 9.360 8.717 8.763 200,102 -0.53(-5.73%)
Sep 10, 2002 8.910 9.479 8.910 9.296 495,465 +0.16(+1.71%)
Sep 09, 2002 8.653 9.185 8.469 9.139 566,254 +0.48(+5.51%)
Sep 06, 2002 8.175 8.845 8.175 8.662 504,827 +0.48(+5.84%)
Sep 05, 2002 8.340 8.432 8.175 8.184 155,356 -0.20(-2.41%)
Sep 04, 2002 7.945 8.496 7.945 8.386 142,407 +0.44(+5.55%)
Sep 03, 2002 8.202 8.285 7.945 7.945 108,560 -0.39(-4.74%)
Aug 30, 2002 7.991 8.414 7.973 8.340 125,962 +0.52(+6.70%)
Aug 29, 2002 7.716 8.157 7.624 7.817 14,185,696 +0.21(+2.75%)
Aug 28, 2002 7.991 8.028 7.607 7.607 240,421 -0.29(-3.70%)
Aug 27, 2002 8.267 8.267 7.890 7.899 198,142 -0.37(-4.44%)
Aug 26, 2002 8.506 8.634 8.157 8.267 31,463,286 -0.32(-3.74%)
Aug 23, 2002 9.185 9.194 8.588 8.588 416,861 -0.58(-6.31%)
Aug 22, 2002 8.552 9.452 8.506 9.167 180,091 +0.70(+8.24%)
Aug 21, 2002 8.313 8.634 8.313 8.469 150,131 +0.17(+2.10%)
Aug 20, 2002 8.726 9.167 8.175 8.294 193,738 -0.52(-5.94%)
Aug 16, 2002 8.542 8.882 8.441 8.818 99,517 +0.36(+4.23%)
Aug 15, 2002 8.157 8.827 8.157 8.460 121,721 +0.15(+1.77%)
Aug 14, 2002 8.248 8.423 8.083 8.313 194,876 +0.23(+2.84%)
Aug 13, 2002 8.212 8.368 7.808 8.083 242,375 -0.19(-2.33%)
Aug 12, 2002 8.147 8.542 7.642 8.276 273,690 +0.18(+2.27%)
Aug 07, 2002 7.844 8.101 7.808 8.092 140,356 +0.25(+3.16%)
Aug 06, 2002 7.945 8.000 7.780 7.844 378,162 -0.12(-1.50%)
Aug 05, 2002 7.899 8.074 7.899 7.964 157,915 +0.02(+0.23%)
Aug 02, 2002 7.973 8.157 7.716 7.945 284,940 -0.05(-0.68%)
Aug 01, 2002 7.991 8.221 7.808 7.999 540,972 -0.00(-0.01%)
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%)
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.