Tetra Tech, Inc. (BIT:1TTEK)
Italy · Delayed Price · Currency is EUR 26.97
+0.06 (0.22%)
At close: Apr 17, 2026
BIT:1TTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Mar 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.86% | - |
| Mar 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Mar 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -5.30% | - |
| Mar 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Mar 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.19% | - |
| Mar 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Mar 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Mar 2, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 3.31% | 2 |
| Feb 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.63% | - |
| Feb 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Feb 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Feb 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Feb 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -15.96% | - |
| Feb 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Feb 10, 2026 | 37.55 | 37.55 | 37.55 | 37.60 | 37.55 | 9.30% | - |
| Feb 9, 2026 | 34.35 | 34.35 | 34.35 | 34.40 | 34.35 | 0.58% | - |
| Feb 6, 2026 | 34.15 | 34.15 | 34.15 | 34.20 | 34.15 | -3.93% | - |
| Feb 5, 2026 | 35.55 | 35.55 | 35.55 | 35.60 | 35.55 | 4.71% | - |
| Feb 4, 2026 | 33.95 | 33.95 | 33.95 | 34.00 | 33.95 | 2.41% | - |