Tetra Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	35.35	35.36	34.95	35.22	-	-0.30%	1,738,569
Jun 4, 2025	35.20	35.69	34.96	35.32	35.32	0.68%	1,811,489
Jun 3, 2025	34.24	35.17	34.01	35.08	35.08	1.59%	1,909,058
Jun 2, 2025	34.75	34.94	34.12	34.53	34.53	-1.17%	2,130,816
May 30, 2025	35.10	35.10	34.46	34.94	34.94	-0.46%	2,683,944
May 29, 2025	35.62	35.72	35.08	35.10	35.10	-1.46%	2,100,397
May 28, 2025	36.24	36.37	35.52	35.62	35.62	-1.60%	1,994,827
May 27, 2025	35.67	36.25	34.83	36.20	36.20	2.20%	2,105,134
May 23, 2025	34.98	35.55	34.78	35.42	35.42	-0.08%	2,024,442
May 22, 2025	35.66	35.81	35.21	35.45	35.39	-0.42%	2,460,694
May 21, 2025	35.30	35.63	35.20	35.60	35.54	0.42%	2,498,838
May 20, 2025	35.24	35.76	35.15	35.45	35.39	0.51%	1,538,797
May 19, 2025	34.93	35.34	34.66	35.27	35.21	-0.28%	1,317,123
May 16, 2025	35.13	35.46	34.84	35.37	35.31	0.54%	1,709,154
May 15, 2025	34.88	35.52	34.68	35.18	35.12	1.27%	1,785,827
May 14, 2025	35.04	35.39	34.64	34.74	34.68	-0.86%	2,498,254
May 13, 2025	35.00	35.32	34.69	35.04	34.98	0.14%	2,786,126
May 12, 2025	36.03	36.12	34.94	34.99	34.93	-1.27%	5,168,675
May 9, 2025	34.94	35.72	34.28	35.44	35.38	1.61%	5,314,938
May 8, 2025	34.27	35.34	33.10	34.88	34.82	12.95%	6,569,631
May 7, 2025	30.63	30.94	30.19	30.88	30.82	1.01%	3,203,722
May 6, 2025	30.58	30.98	30.32	30.57	30.51	-0.03%	2,322,435
May 5, 2025	30.90	31.08	30.53	30.58	30.52	-1.29%	1,579,180
May 2, 2025	31.52	31.63	30.94	30.98	30.92	-0.74%	1,589,091
May 1, 2025	31.22	31.39	30.74	31.21	31.15	0.06%	1,153,150
Apr 30, 2025	31.03	31.22	30.43	31.19	31.13	-0.26%	1,783,976
Apr 29, 2025	31.21	31.41	30.85	31.27	31.21	0.22%	1,468,946
Apr 28, 2025	31.28	31.60	30.74	31.20	31.14	-0.03%	2,170,921
Apr 25, 2025	31.38	31.51	30.86	31.21	31.15	-0.92%	1,017,832
Apr 24, 2025	31.10	31.58	30.70	31.50	31.44	1.88%	1,299,926
Apr 23, 2025	31.12	31.30	30.53	30.92	30.86	0.88%	2,057,243
Apr 22, 2025	30.29	30.81	30.15	30.65	30.59	2.17%	1,419,098
Apr 21, 2025	30.23	30.23	29.64	30.00	29.95	-0.73%	1,210,546
Apr 17, 2025	30.05	30.37	29.81	30.22	30.17	1.24%	1,045,191
Apr 16, 2025	29.92	30.43	29.56	29.85	29.80	-0.43%	1,137,965
Apr 15, 2025	30.44	30.55	29.92	29.98	29.93	-1.45%	1,159,885
Apr 14, 2025	30.29	30.50	29.85	30.42	30.36	0.76%	1,423,729
Apr 11, 2025	29.44	30.46	29.05	30.19	30.14	3.18%	1,957,713
Apr 10, 2025	29.51	29.79	28.41	29.26	29.21	-2.04%	2,647,763
Apr 9, 2025	27.79	29.90	27.30	29.87	29.82	6.64%	2,820,433
Apr 8, 2025	28.93	29.94	27.83	28.01	27.96	-0.71%	2,817,030
Apr 7, 2025	28.05	29.14	27.27	28.21	28.16	-3.06%	2,890,885
Apr 4, 2025	28.92	30.43	28.73	29.10	29.05	-3.03%	2,658,651
Apr 3, 2025	30.47	30.80	29.85	30.01	29.96	-2.64%	3,185,783
Apr 2, 2025	29.32	30.89	28.84	30.83	30.77	4.31%	3,893,184
Apr 1, 2025	29.25	29.59	28.95	29.55	29.50	1.03%	1,572,306
Mar 31, 2025	28.99	29.48	28.65	29.25	29.20	0.34%	1,505,279
Mar 28, 2025	29.42	29.63	29.12	29.15	29.10	-1.19%	1,151,746
Mar 27, 2025	29.49	29.81	29.34	29.50	29.45	0.58%	1,391,131
Mar 26, 2025	29.44	29.59	29.14	29.33	29.28	-0.37%	1,190,584