Tetra Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.01	40.81	39.71	40.20	40.20	-0.25%	3,742,369
Dec 19, 2024	40.83	41.52	40.03	40.30	40.30	-1.15%	2,170,465
Dec 18, 2024	41.45	42.07	40.65	40.77	40.77	-1.74%	1,773,100
Dec 17, 2024	41.26	41.81	40.98	41.49	41.49	-0.12%	2,486,253
Dec 16, 2024	42.02	42.65	41.37	41.54	41.54	-1.19%	1,809,317
Dec 13, 2024	41.65	42.21	41.19	42.04	42.04	0.69%	1,464,536
Dec 12, 2024	42.16	42.45	41.54	41.75	41.75	-1.16%	1,433,000
Dec 11, 2024	42.39	42.83	42.04	42.24	42.24	-0.40%	1,800,500
Dec 10, 2024	42.30	42.58	41.93	42.41	42.41	0.26%	1,464,300
Dec 9, 2024	42.71	43.04	42.02	42.30	42.30	-0.91%	1,822,621
Dec 6, 2024	43.11	43.27	42.45	42.69	42.69	-0.58%	1,811,300
Dec 5, 2024	42.53	43.50	42.53	42.94	42.94	0.33%	3,032,437
Dec 4, 2024	42.60	42.94	42.34	42.80	42.80	1.09%	1,649,375
Dec 3, 2024	41.80	42.66	41.56	42.34	42.34	1.36%	2,612,559
Dec 2, 2024	41.33	41.85	40.56	41.77	41.77	0.63%	2,200,000
Nov 29, 2024	41.58	41.97	41.45	41.51	41.51	0.10%	1,335,703
Nov 27, 2024	41.64	42.20	41.43	41.47	41.47	-0.41%	1,710,542
Nov 26, 2024	41.60	42.28	41.34	41.64	41.58	1.02%	1,976,712
Nov 25, 2024	41.15	41.90	41.08	41.22	41.16	0.63%	3,528,621
Nov 22, 2024	40.90	41.50	40.66	40.96	40.90	0.42%	3,802,900
Nov 21, 2024	40.36	41.20	40.06	40.79	40.73	1.42%	3,007,101
Nov 20, 2024	40.72	41.66	39.91	40.22	40.16	-1.28%	2,887,931
Nov 19, 2024	40.90	41.88	40.45	40.74	40.68	-0.92%	2,597,601
Nov 18, 2024	41.60	42.15	41.03	41.12	41.06	-0.36%	3,532,978
Nov 15, 2024	41.24	41.74	40.11	41.27	41.21	0.76%	4,176,228
Nov 14, 2024	43.10	44.63	40.83	40.96	40.90	-13.50%	9,894,836
Nov 13, 2024	48.07	48.30	47.29	47.35	47.28	-1.89%	2,646,100
Nov 12, 2024	48.14	48.48	47.78	48.26	48.19	0.29%	2,592,340
Nov 11, 2024	46.80	48.73	46.73	48.12	48.05	2.80%	1,811,732
Nov 8, 2024	47.54	47.69	46.74	46.81	46.74	-1.37%	2,716,863
Nov 7, 2024	47.45	48.30	46.78	47.46	47.39	1.39%	2,170,128
Nov 6, 2024	50.49	51.20	46.28	46.81	46.74	-7.03%	6,182,618
Nov 5, 2024	49.17	50.39	49.01	50.35	50.28	2.28%	923,600
Nov 4, 2024	48.97	49.49	48.60	49.23	49.16	0.63%	1,109,583
Nov 1, 2024	48.91	49.44	48.81	48.92	48.85	0.08%	745,601
Oct 31, 2024	49.91	49.91	48.86	48.88	48.81	-2.30%	1,161,053
Oct 30, 2024	50.44	50.68	49.81	50.03	49.96	-0.97%	1,039,944
Oct 29, 2024	48.60	50.69	48.59	50.52	50.45	4.16%	1,725,835
Oct 28, 2024	48.17	48.88	48.03	48.50	48.43	1.21%	1,934,742
Oct 25, 2024	48.41	48.58	47.57	47.92	47.85	-0.85%	822,800
Oct 24, 2024	48.54	49.01	48.21	48.33	48.26	-0.14%	892,100
Oct 23, 2024	48.68	48.98	48.05	48.40	48.33	-0.78%	776,019
Oct 22, 2024	49.00	49.07	48.43	48.78	48.71	-0.71%	1,053,511
Oct 21, 2024	48.87	49.39	48.82	49.13	49.06	0.61%	1,570,789
Oct 18, 2024	48.83	49.03	48.25	48.83	48.76	-0.06%	4,701,549
Oct 17, 2024	48.94	49.05	48.47	48.86	48.79	-	1,429,204
Oct 16, 2024	49.19	49.49	48.85	48.86	48.79	-0.41%	1,493,700
Oct 15, 2024	49.16	49.56	48.94	49.06	48.99	0.10%	1,176,624
Oct 14, 2024	49.30	49.30	47.90	49.01	48.94	-0.59%	1,631,935
Oct 11, 2024	48.93	49.32	48.86	49.30	49.23	1.13%	852,130
Oct 10, 2024	49.30	49.65	48.43	48.75	48.68	-1.52%	1,314,698
Oct 9, 2024	49.66	50.03	49.14	49.50	49.43	-0.36%	1,259,900
Oct 8, 2024	48.33	49.74	48.12	49.68	49.61	3.48%	1,711,049
Oct 7, 2024	48.22	48.31	47.62	48.01	47.94	-0.74%	1,291,733
Oct 4, 2024	48.38	48.59	47.48	48.37	48.30	0.29%	1,509,726
Oct 3, 2024	47.15	48.49	46.99	48.23	48.16	2.88%	1,864,378
Oct 2, 2024	47.15	47.23	46.43	46.88	46.81	-0.34%	1,076,900
Oct 1, 2024	47.09	47.19	46.66	47.04	46.97	-0.25%	991,616
Sep 30, 2024	46.40	47.23	45.99	47.16	47.09	1.64%	950,200
Sep 27, 2024	46.77	46.91	45.81	46.40	46.34	-0.54%	942,500
Sep 26, 2024	47.50	47.50	46.42	46.65	46.59	-1.10%	1,873,200
Sep 25, 2024	47.20	47.38	46.83	47.17	47.10	0.15%	789,300
Sep 24, 2024	46.73	47.54	46.66	47.10	47.03	0.66%	940,107
Sep 23, 2024	46.28	46.81	46.05	46.79	46.72	1.47%	890,820
Sep 20, 2024	46.36	46.36	45.85	46.11	46.05	-1.24%	2,647,430
Sep 19, 2024	46.76	46.76	45.97	46.69	46.62	2.05%	955,052
Sep 18, 2024	46.39	46.50	45.68	45.75	45.69	-1.32%	1,323,400
Sep 17, 2024	46.73	46.89	45.81	46.36	46.30	-0.52%	1,010,300
Sep 16, 2024	46.33	46.85	46.01	46.60	46.54	0.78%	820,838
Sep 13, 2024	46.23	47.00	45.77	46.24	46.18	0.39%	870,300
Sep 12, 2024	46.55	46.69	45.50	46.06	46.00	-1.35%	1,166,200
Sep 11, 2024	46.49	46.86	45.82	46.69	46.62	0.62%	1,054,629
Sep 10, 2024	45.86	46.45	45.72	46.40	46.34	1.78%	1,065,729
Sep 9, 2024	45.15	46.09	45.03	45.59	45.53	1.20%	971,580
Sep 6, 2024	46.68	46.89	45.01	45.05	44.98	-3.43%	747,500
Sep 5, 2024	46.50	46.65	46.19	46.65	46.58	-0.02%	854,125
Sep 4, 2024	46.47	46.81	46.08	46.66	46.60	0.09%	709,500
Sep 3, 2024	47.48	47.48	46.39	46.62	46.56	-1.96%	1,218,500
Aug 30, 2024	47.17	47.62	46.86	47.55	47.48	0.78%	870,000
Aug 29, 2024	46.98	47.68	46.68	47.18	47.11	0.73%	936,500
Aug 28, 2024	47.34	47.36	46.75	46.84	46.78	-1.01%	641,500
Aug 27, 2024	46.86	47.41	46.56	47.32	47.26	0.68%	1,448,000
Aug 26, 2024	47.54	48.26	46.71	47.00	46.94	-0.30%	696,000
Aug 23, 2024	46.95	47.46	46.76	47.14	47.08	0.47%	768,270
Aug 22, 2024	47.00	47.14	46.62	46.92	46.85	-0.09%	684,780
Aug 21, 2024	46.67	46.96	46.12	46.96	46.89	0.90%	1,065,260
Aug 20, 2024	46.51	46.71	46.13	46.54	46.48	-0.02%	1,269,000
Aug 19, 2024	45.83	46.60	45.63	46.55	46.49	1.64%	1,086,400
Aug 16, 2024	45.55	45.86	45.50	45.80	45.74	0.26%	765,080
Aug 15, 2024	46.03	46.03	45.46	45.68	45.62	0.66%	757,000
Aug 14, 2024	44.87	45.71	44.87	45.38	45.26	0.71%	1,091,605
Aug 13, 2024	45.37	45.54	44.95	45.06	44.94	-0.02%	1,249,000
Aug 12, 2024	45.47	45.60	44.85	45.07	44.95	-0.68%	996,220
Aug 9, 2024	46.11	46.12	45.00	45.38	45.26	-2.09%	1,736,500
Aug 8, 2024	46.27	46.61	45.67	46.35	46.23	1.36%	1,259,000
Aug 7, 2024	46.06	46.69	45.36	45.73	45.61	0.66%	1,855,500
Aug 6, 2024	45.15	46.77	45.01	45.43	45.31	0.75%	2,565,155
Aug 5, 2024	44.08	46.34	43.45	45.09	44.97	-1.98%	3,032,275
Aug 2, 2024	45.88	46.00	44.69	46.00	45.88	-1.08%	2,901,500
Aug 1, 2024	44.47	46.99	44.33	46.50	46.37	9.03%	3,565,020