Tetra Tech, Inc. (BIT:1TTEK)
Italy · Delayed Price · Currency is EUR 23.22
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1TTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -2.71% | - |
| Jun 1, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.88% | - |
| May 29, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.33% | - |
| May 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.52% | - |
| May 27, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.87% | - |
| May 26, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.00% | - |
| May 25, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - | - |
| May 22, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.75% | - |
| May 21, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.12% | - |
| May 20, 2026 | 23.27 | 23.27 | 23.27 | 23.22 | 23.22 | -1.94% | 196 |
| May 19, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.81% | - |
| May 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 3.93% | - |
| May 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.31% | - |
| May 14, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -3.50% | - |
| May 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -3.93% | - |
| May 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -3.81% | - |
| May 11, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.14% | - |
| May 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.19% | - |
| May 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.42% | - |
| May 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| May 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| May 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.11% | - |
| Apr 30, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 4.21% | - |
| Apr 29, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.32% | - |
| Apr 28, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.72% | - |
| Apr 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.05% | - |
| Apr 24, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.19% | - |
| Apr 23, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.87% | - |
| Apr 22, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -4.35% | - |
| Apr 21, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.11% | - |
| Apr 20, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.22% | - |
| Apr 17, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.22% | - |
| Apr 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.41% | - |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.94% | - |
| Apr 14, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | - |
| Apr 13, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.89% | - |
| Apr 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.73% | - |
| Apr 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -3.67% | - |
| Apr 8, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.94% | - |
| Apr 7, 2026 | 27.84 | 27.84 | 27.84 | 26.73 | 26.73 | -3.85% | 3 |
| Apr 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Mar 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Mar 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Mar 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Mar 23, 2026 | 25.00 | 25.00 | 25.00 | 26.00 | 26.00 | -1.52% | 1 |
| Mar 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |