Tetra Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.72	41.66	39.91	40.22	40.22	-1.28%	2,573,171
Nov 19, 2024	40.90	41.88	40.45	40.74	40.74	-0.92%	2,597,601
Nov 18, 2024	41.60	42.15	41.03	41.12	41.12	-0.36%	3,532,978
Nov 15, 2024	41.24	41.74	40.11	41.27	41.27	0.76%	4,176,228
Nov 14, 2024	43.10	44.63	40.83	40.96	40.96	-13.50%	9,894,836
Nov 13, 2024	48.07	48.30	47.29	47.35	47.35	-1.89%	2,646,098
Nov 12, 2024	48.14	48.48	47.78	48.26	48.26	0.29%	2,592,340
Nov 11, 2024	46.80	48.73	46.73	48.12	48.12	2.80%	1,811,732
Nov 8, 2024	47.54	47.69	46.74	46.81	46.81	-1.36%	2,716,863
Nov 7, 2024	47.45	48.30	46.78	47.46	47.46	1.38%	2,170,128
Nov 6, 2024	50.49	51.20	46.28	46.81	46.81	-7.03%	6,182,618
Nov 5, 2024	49.17	50.39	49.01	50.35	50.35	2.28%	923,589
Nov 4, 2024	48.97	49.49	48.60	49.23	49.23	0.63%	1,109,583
Nov 1, 2024	48.91	49.44	48.81	48.92	48.92	0.08%	745,601
Oct 31, 2024	49.91	49.91	48.86	48.88	48.88	-2.30%	1,161,053
Oct 30, 2024	50.44	50.68	49.81	50.03	50.03	-0.97%	1,039,944
Oct 29, 2024	48.60	50.69	48.59	50.52	50.52	4.16%	1,725,835
Oct 28, 2024	48.17	48.88	48.03	48.50	48.50	1.21%	1,934,742
Oct 25, 2024	48.41	48.58	47.57	47.92	47.92	-0.85%	822,782
Oct 24, 2024	48.54	49.01	48.21	48.33	48.33	-0.14%	892,064
Oct 23, 2024	48.68	48.98	48.05	48.40	48.40	-0.78%	776,019
Oct 22, 2024	49.00	49.07	48.43	48.78	48.78	-0.71%	1,053,511
Oct 21, 2024	48.87	49.39	48.82	49.13	49.13	0.61%	1,570,789
Oct 18, 2024	48.83	49.03	48.25	48.83	48.83	-0.06%	4,701,549
Oct 17, 2024	48.94	49.05	48.47	48.86	48.86	-	1,429,204
Oct 16, 2024	49.19	49.49	48.85	48.86	48.86	-0.41%	1,493,674
Oct 15, 2024	49.16	49.56	48.94	49.06	49.06	0.10%	1,176,624
Oct 14, 2024	49.30	49.30	47.90	49.01	49.01	-0.59%	1,631,935
Oct 11, 2024	48.93	49.32	48.86	49.30	49.30	1.13%	852,130
Oct 10, 2024	49.30	49.65	48.43	48.75	48.75	-1.52%	1,314,698
Oct 9, 2024	49.66	50.03	49.14	49.50	49.50	-0.36%	1,259,893
Oct 8, 2024	48.33	49.74	48.12	49.68	49.68	3.48%	1,711,049
Oct 7, 2024	48.22	48.31	47.62	48.01	48.01	-0.74%	1,291,733
Oct 4, 2024	48.38	48.59	47.48	48.37	48.37	0.29%	1,509,726
Oct 3, 2024	47.15	48.49	46.99	48.23	48.23	2.88%	1,864,378
Oct 2, 2024	47.15	47.23	46.43	46.88	46.88	-0.34%	1,076,870
Oct 1, 2024	47.09	47.19	46.66	47.04	47.04	-0.25%	991,616
Sep 30, 2024	46.40	47.23	45.99	47.16	47.16	1.64%	950,185
Sep 27, 2024	46.77	46.91	45.81	46.40	46.40	-0.54%	942,484
Sep 26, 2024	47.50	47.50	46.42	46.65	46.65	-1.10%	1,873,150
Sep 25, 2024	47.20	47.38	46.83	47.17	47.17	0.15%	789,263
Sep 24, 2024	46.73	47.54	46.66	47.10	47.10	0.66%	940,107
Sep 23, 2024	46.28	46.81	46.05	46.79	46.79	1.47%	890,820
Sep 20, 2024	46.36	46.36	45.85	46.11	46.11	-1.24%	2,647,430
Sep 19, 2024	46.76	46.76	45.97	46.69	46.69	2.05%	955,052
Sep 18, 2024	46.39	46.50	45.68	45.75	45.75	-1.32%	1,323,393
Sep 17, 2024	46.73	46.89	45.81	46.36	46.36	-0.52%	1,010,272
Sep 16, 2024	46.33	46.85	46.01	46.60	46.60	0.78%	820,838
Sep 13, 2024	46.23	47.00	45.77	46.24	46.24	0.39%	867,643
Sep 12, 2024	46.55	46.69	45.50	46.06	46.06	-1.35%	1,166,156
Sep 11, 2024	46.49	46.86	45.82	46.69	46.69	0.62%	1,054,629
Sep 10, 2024	45.86	46.45	45.72	46.40	46.40	1.78%	1,065,729
Sep 9, 2024	45.15	46.09	45.03	45.59	45.59	1.21%	971,325
Sep 6, 2024	46.68	46.89	45.01	45.05	45.05	-3.43%	747,340
Sep 5, 2024	46.50	46.65	46.19	46.65	46.65	-0.04%	854,125
Sep 4, 2024	46.47	46.81	46.08	46.66	46.66	0.09%	709,180
Sep 3, 2024	47.48	47.48	46.39	46.62	46.62	-1.95%	1,218,255
Aug 30, 2024	47.17	47.62	46.86	47.55	47.55	0.78%	869,950
Aug 29, 2024	46.98	47.68	46.68	47.18	47.18	0.72%	936,480
Aug 28, 2024	47.34	47.36	46.75	46.84	46.84	-1.01%	641,445
Aug 27, 2024	46.86	47.41	46.56	47.32	47.32	0.68%	1,447,790
Aug 26, 2024	47.54	48.26	46.71	47.00	47.00	-0.29%	695,920
Aug 23, 2024	46.95	47.46	46.76	47.14	47.14	0.48%	768,270
Aug 22, 2024	47.00	47.14	46.62	46.92	46.92	-0.09%	684,780
Aug 21, 2024	46.67	46.96	46.12	46.96	46.96	0.89%	1,065,260
Aug 20, 2024	46.51	46.71	46.13	46.54	46.54	-0.03%	1,268,915
Aug 19, 2024	45.83	46.60	45.63	46.55	46.55	1.64%	1,086,400
Aug 16, 2024	45.55	45.86	45.50	45.80	45.80	0.27%	765,080
Aug 15, 2024	46.03	46.03	45.46	45.68	45.68	0.65%	756,750
Aug 14, 2024	44.87	45.71	44.87	45.38	45.33	0.71%	1,091,605
Aug 13, 2024	45.37	45.54	44.95	45.06	45.01	-0.01%	1,248,940
Aug 12, 2024	45.47	45.60	44.85	45.07	45.01	-0.68%	996,220
Aug 9, 2024	46.11	46.12	45.00	45.38	45.32	-2.10%	1,736,385
Aug 8, 2024	46.27	46.61	45.67	46.35	46.29	1.36%	1,258,765
Aug 7, 2024	46.06	46.69	45.36	45.73	45.67	0.65%	1,855,405
Aug 6, 2024	45.15	46.77	45.01	45.43	45.38	0.77%	2,565,155
Aug 5, 2024	44.08	46.34	43.45	45.09	45.03	-1.99%	3,032,275
Aug 2, 2024	45.88	46.00	44.69	46.00	45.94	-1.07%	2,901,285
Aug 1, 2024	44.47	46.99	44.33	46.50	46.44	9.02%	3,565,020
Jul 31, 2024	42.60	43.24	42.38	42.65	42.59	0.81%	1,872,510
Jul 30, 2024	42.70	43.09	42.06	42.31	42.25	-0.39%	1,452,525
Jul 29, 2024	42.40	42.78	42.00	42.47	42.42	0.85%	1,361,890
Jul 26, 2024	42.12	42.55	41.07	42.11	42.06	1.12%	1,447,125
Jul 25, 2024	41.20	41.89	41.00	41.64	41.59	1.04%	1,793,705
Jul 24, 2024	41.58	41.70	41.09	41.21	41.16	-1.25%	1,425,905
Jul 23, 2024	41.51	42.16	41.28	41.73	41.68	0.16%	799,205
Jul 22, 2024	40.76	41.86	40.19	41.67	41.62	3.15%	1,607,860
Jul 19, 2024	40.85	40.85	40.10	40.40	40.35	-1.14%	1,032,645
Jul 18, 2024	40.15	41.07	40.15	40.86	40.81	1.67%	1,349,250
Jul 17, 2024	41.13	41.41	40.13	40.19	40.14	-2.77%	1,752,110
Jul 16, 2024	41.01	41.70	40.80	41.33	41.28	1.40%	1,666,460
Jul 15, 2024	40.53	41.33	40.27	40.76	40.71	0.15%	1,161,380
Jul 12, 2024	40.72	41.25	40.57	40.70	40.65	0.38%	802,735
Jul 11, 2024	40.55	40.72	40.04	40.55	40.50	1.17%	914,560
Jul 10, 2024	39.88	40.13	39.77	40.08	40.03	0.36%	786,400
Jul 9, 2024	40.60	40.60	39.83	39.93	39.88	-1.65%	1,141,815
Jul 8, 2024	40.76	40.98	40.49	40.60	40.55	0.39%	1,584,860
Jul 5, 2024	40.71	40.84	40.00	40.44	40.39	-0.70%	1,423,265
Jul 3, 2024	39.97	40.74	39.61	40.73	40.68	1.76%	814,330
Jul 2, 2024	39.95	40.29	39.43	40.02	39.97	1.16%	1,798,095