TTEK - Tetra Tech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202080.7482.2480.0981.1681.16225,104
Jun 02, 202079.6179.9678.3279.1179.11167,000
Jun 01, 202079.1579.6077.9678.9078.90236,400
May 29, 202078.1679.2976.5878.9078.90419,900
May 28, 202082.4282.4278.8079.2379.23372,600
May 27, 202080.4681.4678.8981.2481.24401,700
May 26, 202078.4079.4677.1679.1879.18347,900
May 22, 202075.9975.9974.5875.5075.50138,500
May 21, 202075.2576.2975.0275.6675.66282,500
May 20, 202077.0477.8575.6975.8775.87377,400
May 19, 202074.0876.5974.0875.4175.41399,300
May 18, 202072.5175.0272.3074.5674.56394,000
May 15, 202067.9570.1567.5570.0970.09298,500
May 14, 202065.3968.3364.8367.9867.98494,400
May 13, 202066.6567.1665.6766.5566.55489,200
May 12, 202071.4971.9167.2767.3267.32385,700
May 12, 20200.17 Dividend
May 11, 202070.7972.2570.2271.6071.43366,900
May 08, 202072.1872.4470.8172.0771.90290,300
May 07, 202071.1972.3269.8870.4370.26277,100
May 06, 202071.9472.0069.7970.0469.87272,700
May 05, 202070.9973.9070.9971.6871.51307,300
May 04, 202071.4071.7770.0670.7970.62417,300
May 01, 202073.5274.5971.0871.9771.80471,000
Apr 30, 202079.7180.1269.7475.2875.101,070,400
Apr 29, 202080.8783.3279.3782.4982.29307,400
Apr 28, 202079.7780.4078.1479.1478.95296,900
Apr 27, 202075.4278.6074.3377.9977.80358,200
Apr 24, 202076.3576.7673.6174.8074.62197,500
Apr 23, 202076.5678.2075.1875.9275.74308,900
Apr 22, 202076.2776.4175.0575.7775.59230,800
Apr 21, 202076.5479.1573.9474.7174.53243,700
Apr 20, 202080.5781.9878.6378.8178.62183,600
Apr 17, 202078.3880.4977.6380.1079.91319,800
Apr 16, 202076.2977.5573.8575.8775.69350,800
Apr 15, 202078.0278.4876.3976.8476.66207,800
Apr 14, 202078.6080.6078.0180.3680.17250,700
Apr 13, 202078.3879.2675.8576.7276.54192,100
Apr 09, 202078.8180.5578.0879.1878.99384,200
Apr 08, 202076.7678.6174.8477.2577.07267,900
Apr 07, 202078.6580.7174.5475.1975.01471,900
Apr 06, 202075.1177.7869.9677.2277.04402,500
Apr 03, 202069.9173.4769.8771.9071.73372,900
Apr 02, 202065.0472.2564.6770.6770.50524,100
Apr 01, 202067.9369.4365.0465.9465.78595,300
Mar 31, 202070.8871.8168.7270.6270.45783,600
Mar 30, 202069.8872.1367.7271.7971.62448,800
Mar 27, 202072.0773.4168.6369.1869.02395,600
Mar 26, 202069.5776.3369.5774.8274.64520,500
Mar 25, 202071.6474.4069.0269.6669.49392,300
Mar 24, 202070.2572.9169.6972.6972.52401,400
Mar 23, 202067.4668.0463.6167.0266.86517,300
Mar 20, 202070.2971.8866.9267.9267.76690,300
Mar 19, 202068.4672.3765.0970.4970.32522,700
Mar 18, 202068.9773.3866.7069.1568.99617,500
Mar 17, 202071.5174.3368.4674.1273.94523,600
Mar 16, 202073.4076.2369.0770.1269.95564,700
Mar 13, 202073.5381.1371.4881.0380.84603,800
Mar 12, 202069.9474.4768.2971.0970.92582,800
Mar 11, 202076.7978.2775.0076.2976.11357,600
Mar 10, 202077.9580.1774.4179.4679.27668,700
Mar 09, 202076.4277.6874.0675.5075.32475,300
Mar 06, 202080.7784.2179.1481.9481.75397,500
Mar 05, 202085.3586.8982.9983.8583.65273,200
Mar 04, 202085.5688.4584.6287.9887.77227,100
Mar 03, 202086.0989.1583.2683.9283.72316,800
Mar 02, 202081.6686.2280.7586.1385.93420,400
Feb 28, 202084.5185.7879.6180.8780.68900,000
Feb 27, 202092.0092.4587.5087.5087.29309,100
Feb 26, 202092.5995.3892.3393.9393.71246,000
Feb 25, 202095.3796.9191.7792.0891.86272,700
Feb 24, 202094.3796.3393.9595.0694.83213,900
Feb 21, 202095.6197.7894.9997.4697.23228,400
Feb 20, 202097.9998.5094.4795.8895.65403,700
Feb 19, 202097.9998.5697.4098.2698.03251,600
Feb 18, 202097.7198.4397.0697.4097.17192,500
Feb 14, 202098.3399.3497.3098.0097.77230,400
Feb 13, 202095.3498.6295.3498.1297.89216,100
Feb 12, 202096.3896.4695.2195.8995.66255,700
Feb 11, 202096.0297.1695.3896.1595.92319,400
Feb 11, 20200.15 Dividend
Feb 10, 202094.2796.4394.2595.4295.04427,600
Feb 07, 202092.7095.0792.7094.7294.35328,000
Feb 06, 202090.1493.0990.0792.7292.35402,900
Feb 05, 202089.8890.2289.1289.9189.56281,900
Feb 04, 202088.1089.9087.8388.6588.30307,500
Feb 03, 202086.1988.3786.0687.2486.90405,500
Jan 31, 202088.6789.3585.4885.6085.26473,500
Jan 30, 202089.4389.9484.0188.7988.44626,300
Jan 29, 202089.6790.5088.9689.4389.08190,100
Jan 28, 202089.0689.9788.8789.5689.21145,600
Jan 27, 202087.1789.3486.7888.8288.47326,500
Jan 24, 202089.7290.5488.0088.7188.36182,000
Jan 23, 202089.6990.3588.9189.5189.16245,000
Jan 22, 202089.7790.6389.3490.0989.73217,400
Jan 21, 202088.7789.4988.3889.2788.92170,000
Jan 17, 202090.0090.0088.6289.1188.76179,600
Jan 16, 202088.8589.9487.9689.2488.89162,600
Jan 15, 202087.9688.9987.7388.2687.91179,700
Jan 14, 202088.0488.7387.9088.0987.74183,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...