Tetra Tech, Inc. (TTEK)
NASDAQ: TTEK · Real-Time Price · USD
48.92
+0.04 (0.08%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Tetra Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202448.9149.4448.8148.9248.920.08%745,601
Oct 31, 202449.9149.9148.8648.8848.88-2.30%1,161,053
Oct 30, 202450.4450.6849.8150.0350.03-0.97%1,039,944
Oct 29, 202448.6050.6948.5950.5250.524.16%1,725,835
Oct 28, 202448.1748.8848.0348.5048.501.21%1,934,742
Oct 25, 202448.4148.5847.5747.9247.92-0.85%822,782
Oct 24, 202448.5449.0148.2148.3348.33-0.14%892,064
Oct 23, 202448.6848.9848.0548.4048.40-0.78%776,019
Oct 22, 202449.0049.0748.4348.7848.78-0.71%1,053,511
Oct 21, 202448.8749.3948.8249.1349.130.61%1,570,789
Oct 18, 202448.8349.0348.2548.8348.83-0.06%4,701,549
Oct 17, 202448.9449.0548.4748.8648.86-1,429,204
Oct 16, 202449.1949.4948.8548.8648.86-0.41%1,493,674
Oct 15, 202449.1649.5648.9449.0649.060.10%1,176,624
Oct 14, 202449.3049.3047.9049.0149.01-0.59%1,631,935
Oct 11, 202448.9349.3248.8649.3049.301.13%852,130
Oct 10, 202449.3049.6548.4348.7548.75-1.52%1,314,698
Oct 9, 202449.6650.0349.1449.5049.50-0.36%1,259,893
Oct 8, 202448.3349.7448.1249.6849.683.48%1,711,049
Oct 7, 202448.2248.3147.6248.0148.01-0.74%1,291,733
Oct 4, 202448.3848.5947.4848.3748.370.29%1,509,726
Oct 3, 202447.1548.4946.9948.2348.232.88%1,864,378
Oct 2, 202447.1547.2346.4346.8846.88-0.34%1,076,870
Oct 1, 202447.0947.1946.6647.0447.04-0.25%991,616
Sep 30, 202446.4047.2345.9947.1647.161.64%950,185
Sep 27, 202446.7746.9145.8146.4046.40-0.54%942,484
Sep 26, 202447.5047.5046.4246.6546.65-1.10%1,873,150
Sep 25, 202447.2047.3846.8347.1747.170.15%789,263
Sep 24, 202446.7347.5446.6647.1047.100.66%940,107
Sep 23, 202446.2846.8146.0546.7946.791.47%890,820
Sep 20, 202446.3646.3645.8546.1146.11-1.24%2,647,430
Sep 19, 202446.7646.7645.9746.6946.692.05%955,052
Sep 18, 202446.3946.5045.6845.7545.75-1.32%1,323,393
Sep 17, 202446.7346.8945.8146.3646.36-0.52%1,010,272
Sep 16, 202446.3346.8546.0146.6046.600.78%820,838
Sep 13, 202446.2347.0045.7746.2446.240.39%867,643
Sep 12, 202446.5546.6945.5046.0646.06-1.35%1,166,156
Sep 11, 202446.4946.8645.8246.6946.690.62%1,054,629
Sep 10, 202445.8646.4545.7246.4046.401.78%1,065,729
Sep 9, 202445.1546.0945.0345.5945.591.21%971,325
Sep 6, 202446.6846.8945.0145.0545.05-3.43%747,340
Sep 5, 202446.5046.6546.1946.6546.65-0.04%854,125
Sep 4, 202446.4746.8146.0846.6646.660.09%709,180
Sep 3, 202447.4847.4846.3946.6246.62-1.95%1,218,255
Aug 30, 202447.1747.6246.8647.5547.550.78%869,950
Aug 29, 202446.9847.6846.6847.1847.180.72%936,480
Aug 28, 202447.3447.3646.7546.8446.84-1.01%641,445
Aug 27, 202446.8647.4146.5647.3247.320.68%1,447,790
Aug 26, 202447.5448.2646.7147.0047.00-0.29%695,920
Aug 23, 202446.9547.4646.7647.1447.140.48%768,270
Aug 22, 202447.0047.1446.6246.9246.92-0.09%684,780
Aug 21, 202446.6746.9646.1246.9646.960.89%1,065,260
Aug 20, 202446.5146.7146.1346.5446.54-0.03%1,268,915
Aug 19, 202445.8346.6045.6346.5546.551.64%1,086,400
Aug 16, 202445.5545.8645.5045.8045.800.27%765,080
Aug 15, 202446.0346.0345.4645.6845.680.65%756,750
Aug 14, 202444.8745.7144.8745.3845.330.71%1,091,605
Aug 13, 202445.3745.5444.9545.0645.01-0.01%1,248,940
Aug 12, 202445.4745.6044.8545.0745.01-0.68%996,220
Aug 9, 202446.1146.1245.0045.3845.32-2.10%1,736,385
Aug 8, 202446.2746.6145.6746.3546.291.36%1,258,765
Aug 7, 202446.0646.6945.3645.7345.670.65%1,855,405
Aug 6, 202445.1546.7745.0145.4345.380.77%2,565,155
Aug 5, 202444.0846.3443.4545.0945.03-1.99%3,032,275
Aug 2, 202445.8846.0044.6946.0045.94-1.07%2,901,285
Aug 1, 202444.4746.9944.3346.5046.449.02%3,565,020
Jul 31, 202442.6043.2442.3842.6542.590.81%1,872,510
Jul 30, 202442.7043.0942.0642.3142.25-0.39%1,452,525
Jul 29, 202442.4042.7842.0042.4742.420.85%1,361,890
Jul 26, 202442.1242.5541.0742.1142.061.12%1,447,125
Jul 25, 202441.2041.8941.0041.6441.591.04%1,793,705
Jul 24, 202441.5841.7041.0941.2141.16-1.25%1,425,905
Jul 23, 202441.5142.1641.2841.7341.680.16%799,205
Jul 22, 202440.7641.8640.1941.6741.623.15%1,607,860
Jul 19, 202440.8540.8540.1040.4040.35-1.14%1,032,645
Jul 18, 202440.1541.0740.1540.8640.811.67%1,349,250
Jul 17, 202441.1341.4140.1340.1940.14-2.77%1,752,110
Jul 16, 202441.0141.7040.8041.3341.281.40%1,666,460
Jul 15, 202440.5341.3340.2740.7640.710.15%1,161,380
Jul 12, 202440.7241.2540.5740.7040.650.38%802,735
Jul 11, 202440.5540.7240.0440.5540.501.17%914,560
Jul 10, 202439.8840.1339.7740.0840.030.36%786,400
Jul 9, 202440.6040.6039.8339.9339.88-1.65%1,141,815
Jul 8, 202440.7640.9840.4940.6040.550.39%1,584,860
Jul 5, 202440.7140.8440.0040.4440.39-0.70%1,423,265
Jul 3, 202439.9740.7439.6140.7340.681.76%814,330
Jul 2, 202439.9540.2939.4340.0239.971.16%1,798,095
Jul 1, 202441.0041.0239.5339.5639.51-3.26%2,575,180
Jun 28, 202443.0143.0240.5840.9040.84-4.92%3,410,355
Jun 27, 202442.6843.2242.4843.0142.961.13%1,772,075
Jun 26, 202442.3942.5742.0642.5342.47-0.08%793,165
Jun 25, 202442.9843.0542.1742.5642.51-0.98%950,770
Jun 24, 202442.2643.5642.1842.9842.931.85%1,434,225
Jun 21, 202441.9042.2741.6342.2042.150.86%4,157,715
Jun 20, 202441.5442.0741.2241.8441.790.73%1,514,610
Jun 18, 202441.5341.6440.9141.5441.490.01%1,194,590
Jun 17, 202441.3941.8641.0141.5341.48-0.46%1,432,415
Jun 14, 202441.8842.1141.5441.7341.67-1.41%805,755
Jun 13, 202442.4142.4541.8842.3242.27-0.69%1,432,745
Jun 12, 202441.8243.1441.7942.6242.563.16%1,612,565