Tetra Tech, Inc. (BIT:1TTEK)
Italy · Delayed Price · Currency is EUR 27.51
-0.38 (-1.36%)
At close: Jul 17, 2026
BIT:1TTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.36% | - |
| Jul 16, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.27% | - |
| Jul 15, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.84% | - |
| Jul 14, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.15% | - |
| Jul 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.67% | - |
| Jul 10, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.52% | - |
| Jul 9, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.11% | - |
| Jul 8, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.15% | - |
| Jul 7, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.04% | - |
| Jul 6, 2026 | 25.62 | 25.62 | 25.62 | 27.03 | 27.03 | 3.37% | 8 |
| Jul 3, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.40% | - |
| Jul 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.31% | - |
| Jul 1, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.68% | - |
| Jun 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.69% | - |
| Jun 29, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% | - |
| Jun 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.47% | - |
| Jun 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.59% | - |
| Jun 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.02% | - |
| Jun 23, 2026 | 24.80 | 24.80 | 24.16 | 24.53 | 24.53 | 3.33% | 147 |
| Jun 22, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 6.51% | - |
| Jun 19, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -4.99% | - |
| Jun 18, 2026 | 24.19 | 24.19 | 24.19 | 23.46 | 23.46 | -5.67% | 42 |
| Jun 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.72% | - |
| Jun 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.33% | - |
| Jun 15, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.14% | - |
| Jun 12, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4.05% | - |
| Jun 11, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.07% | - |
| Jun 10, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.37% | - |
| Jun 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.58% | - |
| Jun 8, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.57% | - |
| Jun 5, 2026 | 24.22 | 24.22 | 24.22 | 24.38 | 24.38 | 0.70% | 100 |
| Jun 4, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 3.46% | - |
| Jun 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.18% | - |
| 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% | - |