Tetra Tech, Inc. (TTEK)
NASDAQ: TTEK · Real-Time Price · USD
34.99
-0.45 (-1.27%)
May 12, 2025, 4:00 PM - Market closed
Tetra Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.03 | 36.12 | 34.94 | 34.99 | 34.99 | -1.27% | 5,168,675 |
| May 9, 2025 | 34.94 | 35.72 | 34.28 | 35.44 | 35.44 | 1.61% | 5,314,938 |
| May 8, 2025 | 34.27 | 35.34 | 33.10 | 34.88 | 34.88 | 12.95% | 6,569,631 |
| May 7, 2025 | 30.63 | 30.94 | 30.19 | 30.88 | 30.88 | 1.01% | 3,203,722 |
| May 6, 2025 | 30.58 | 30.98 | 30.32 | 30.57 | 30.57 | -0.03% | 2,322,435 |
| May 5, 2025 | 30.90 | 31.08 | 30.53 | 30.58 | 30.58 | -1.29% | 1,579,180 |
| May 2, 2025 | 31.52 | 31.63 | 30.94 | 30.98 | 30.98 | -0.74% | 1,589,091 |
| May 1, 2025 | 31.22 | 31.39 | 30.74 | 31.21 | 31.21 | 0.06% | 1,153,150 |
| Apr 30, 2025 | 31.03 | 31.22 | 30.43 | 31.19 | 31.19 | -0.26% | 1,783,976 |
| Apr 29, 2025 | 31.21 | 31.41 | 30.85 | 31.27 | 31.27 | 0.22% | 1,468,946 |
| Apr 28, 2025 | 31.28 | 31.60 | 30.74 | 31.20 | 31.20 | -0.03% | 2,170,921 |
| Apr 25, 2025 | 31.38 | 31.51 | 30.86 | 31.21 | 31.21 | -0.92% | 1,017,832 |
| Apr 24, 2025 | 31.10 | 31.58 | 30.70 | 31.50 | 31.50 | 1.88% | 1,299,926 |
| Apr 23, 2025 | 31.12 | 31.30 | 30.53 | 30.92 | 30.92 | 0.88% | 2,057,243 |
| Apr 22, 2025 | 30.29 | 30.81 | 30.15 | 30.65 | 30.65 | 2.17% | 1,419,098 |
| Apr 21, 2025 | 30.23 | 30.23 | 29.64 | 30.00 | 30.00 | -0.73% | 1,210,546 |
| Apr 17, 2025 | 30.05 | 30.37 | 29.81 | 30.22 | 30.22 | 1.24% | 1,045,191 |
| Apr 16, 2025 | 29.92 | 30.43 | 29.56 | 29.85 | 29.85 | -0.43% | 1,137,965 |
| Apr 15, 2025 | 30.44 | 30.55 | 29.92 | 29.98 | 29.98 | -1.45% | 1,159,885 |
| Apr 14, 2025 | 30.29 | 30.50 | 29.85 | 30.42 | 30.42 | 0.76% | 1,423,729 |
| Apr 11, 2025 | 29.44 | 30.46 | 29.05 | 30.19 | 30.19 | 3.18% | 1,957,713 |
| Apr 10, 2025 | 29.51 | 29.79 | 28.41 | 29.26 | 29.26 | -2.04% | 2,647,763 |
| Apr 9, 2025 | 27.79 | 29.90 | 27.30 | 29.87 | 29.87 | 6.64% | 2,820,433 |
| Apr 8, 2025 | 28.93 | 29.94 | 27.83 | 28.01 | 28.01 | -0.71% | 2,817,030 |
| Apr 7, 2025 | 28.05 | 29.14 | 27.27 | 28.21 | 28.21 | -3.06% | 2,890,885 |
| Apr 4, 2025 | 28.92 | 30.43 | 28.73 | 29.10 | 29.10 | -3.03% | 2,658,651 |
| Apr 3, 2025 | 30.47 | 30.80 | 29.85 | 30.01 | 30.01 | -2.64% | 3,185,783 |
| Apr 2, 2025 | 29.32 | 30.89 | 28.84 | 30.83 | 30.83 | 4.31% | 3,893,184 |
| Apr 1, 2025 | 29.25 | 29.59 | 28.95 | 29.55 | 29.55 | 1.03% | 1,572,306 |
| Mar 31, 2025 | 28.99 | 29.48 | 28.65 | 29.25 | 29.25 | 0.34% | 1,505,279 |
| Mar 28, 2025 | 29.42 | 29.63 | 29.12 | 29.15 | 29.15 | -1.19% | 1,151,746 |
| Mar 27, 2025 | 29.49 | 29.81 | 29.34 | 29.50 | 29.50 | 0.58% | 1,391,131 |
| Mar 26, 2025 | 29.44 | 29.59 | 29.14 | 29.33 | 29.33 | -0.37% | 1,190,584 |
| Mar 25, 2025 | 29.50 | 29.84 | 29.02 | 29.44 | 29.44 | 0.24% | 2,035,765 |
| Mar 24, 2025 | 29.27 | 29.49 | 29.10 | 29.37 | 29.37 | 1.14% | 1,952,649 |
| Mar 21, 2025 | 29.05 | 29.34 | 28.71 | 29.04 | 29.04 | -0.75% | 4,631,785 |
| Mar 20, 2025 | 29.75 | 30.01 | 29.00 | 29.26 | 29.26 | -3.59% | 4,203,513 |
| Mar 19, 2025 | 29.77 | 30.46 | 29.77 | 30.35 | 30.35 | 2.12% | 2,902,758 |
| Mar 18, 2025 | 29.28 | 29.74 | 29.06 | 29.72 | 29.72 | 0.95% | 1,797,035 |
| Mar 17, 2025 | 29.25 | 29.76 | 29.25 | 29.44 | 29.44 | 1.10% | 1,546,720 |
| Mar 14, 2025 | 28.88 | 29.26 | 28.83 | 29.12 | 29.12 | 1.50% | 1,693,996 |
| Mar 13, 2025 | 28.46 | 28.89 | 28.43 | 28.69 | 28.69 | - | 2,185,979 |
| Mar 12, 2025 | 29.50 | 29.54 | 28.61 | 28.69 | 28.69 | -2.18% | 1,690,520 |
| Mar 11, 2025 | 30.00 | 30.21 | 29.20 | 29.33 | 29.33 | -2.27% | 2,222,175 |
| Mar 10, 2025 | 29.86 | 30.60 | 29.77 | 30.01 | 30.01 | -0.03% | 2,982,377 |
| Mar 7, 2025 | 28.50 | 30.40 | 28.50 | 30.02 | 30.02 | 5.08% | 4,030,057 |
| Mar 6, 2025 | 28.63 | 29.03 | 28.37 | 28.57 | 28.57 | -1.28% | 1,781,320 |
| Mar 5, 2025 | 29.13 | 29.39 | 28.64 | 28.94 | 28.94 | -0.65% | 2,181,096 |
| Mar 4, 2025 | 28.40 | 29.88 | 28.40 | 29.13 | 29.13 | 3.08% | 3,700,407 |
| Mar 3, 2025 | 29.16 | 29.20 | 28.17 | 28.26 | 28.26 | -3.19% | 5,329,937 |