Advertisement
Advertisement
U.S. Markets open in 1 hr 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.21-0.71 (-0.50%)
At close: 04:00PM EST
140.02 -1.19 (-0.84%)
After hours: 07:08PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022------
Jan 20, 2022144.70146.93140.68141.21141.21325,400
Jan 19, 2022144.90146.25141.54141.92141.92321,800
Jan 18, 2022145.51146.47142.78144.13144.13208,400
Jan 14, 2022149.74150.71145.25147.82147.82291,400
Jan 13, 2022153.80154.59151.71152.01152.01215,000
Jan 12, 2022155.00155.53152.37152.66152.66336,000
Jan 11, 2022155.45155.49149.82153.57153.57204,000
Jan 10, 2022150.92154.86149.24154.45154.45375,200
Jan 07, 2022156.04156.79152.84152.93152.93242,900
Jan 06, 2022157.44158.20154.86156.04156.04496,300
Jan 05, 2022171.37171.37156.47156.92156.92559,900
Jan 04, 2022173.18176.46171.18172.35172.35278,700
Jan 03, 2022169.97171.52165.60171.35171.35396,700
Dec 31, 2021168.14170.84168.05169.80169.80252,600
Dec 30, 2021170.54172.36163.19168.87168.87188,500
Dec 29, 2021166.99170.70166.47169.85169.85171,300
Dec 28, 2021166.51168.49165.07166.58166.58387,600
Dec 27, 2021168.58168.58165.53166.31166.31270,500
Dec 23, 2021166.53168.64165.73167.89167.89190,800
Dec 22, 2021162.51164.98162.26164.92164.92317,000
Dec 21, 2021162.88164.18160.41161.22161.22308,300
Dec 20, 2021159.59161.67155.75161.11161.11319,400
Dec 17, 2021168.17169.57161.04162.31162.31855,700
Dec 16, 2021169.51171.62168.93170.36170.36316,800
Dec 15, 2021171.19171.30165.05168.08168.08400,200
Dec 14, 2021167.53170.75166.22169.91169.91484,600
Dec 13, 2021172.16173.60166.85168.05168.05420,200
Dec 10, 2021175.86176.64169.46171.93171.93375,200
Dec 09, 2021187.91188.06174.65174.80174.80329,500
Dec 08, 2021189.34190.34187.39188.76188.76278,200
Dec 07, 2021187.81190.83186.26189.30189.30183,100
Dec 06, 2021187.15189.17184.12184.43184.43235,000
Dec 03, 2021189.49189.49182.10183.94183.94289,200
Dec 02, 2021180.86189.65180.00187.90187.90384,500
Dec 01, 2021188.18191.15180.18180.56180.56280,800
Nov 30, 2021187.37189.65183.76184.68184.68238,600
Nov 29, 2021187.23190.34186.35188.79188.79226,600
Nov 26, 2021186.01190.88183.08184.35184.35195,000
Nov 24, 2021189.52190.67187.82190.00190.00122,000
Nov 23, 2021187.71190.71185.69190.38190.38224,900
Nov 22, 2021189.33192.91187.71188.42188.42271,200
Nov 19, 2021187.00190.51187.00189.45189.45273,100
Nov 18, 2021185.96189.98180.01187.88187.88298,800
Nov 17, 2021181.94186.68179.41183.65183.65269,200
Nov 16, 2021179.35182.33179.10181.89181.89222,400
Nov 15, 2021180.71181.27178.96179.75179.75132,800
Nov 12, 2021179.63181.72178.63179.71179.71148,500
Nov 11, 2021176.39179.01174.81178.45178.45189,400
Nov 10, 2021175.70177.09175.04175.76175.76213,900
Nov 09, 2021178.14178.50176.10176.62176.62210,500
Nov 08, 2021178.80183.93176.87178.02178.02190,100
Nov 05, 2021181.08182.20175.83176.88176.88349,100
Nov 04, 2021178.74181.36178.23179.41179.41259,900
Nov 03, 2021178.40180.11176.34178.43178.43252,000
Nov 02, 2021175.98179.61175.23178.16178.16167,400
Nov 01, 2021176.70178.00175.00175.67175.67192,900
Oct 29, 2021172.87176.18172.87175.66175.66221,000
Oct 28, 2021168.96173.90168.96173.73173.73170,200
Oct 27, 2021170.54170.54167.27168.17168.17119,900
Oct 26, 2021167.51171.47167.00170.04170.04156,800
Oct 25, 2021166.45168.07165.59167.84167.84127,900
Oct 22, 2021165.06166.45163.88166.24166.24154,500
Oct 21, 2021162.50169.56161.14164.49164.49325,100
Oct 20, 2021162.00162.80161.08161.92161.92224,200
Oct 19, 2021162.99162.99161.07162.49162.49149,100
Oct 18, 2021161.14162.79160.01161.83161.83232,000
Oct 15, 2021165.31165.93161.90162.08162.08241,200
Oct 14, 2021161.47163.19160.04162.72162.72205,200
Oct 13, 2021157.91159.99157.40159.80159.80124,700
Oct 12, 2021157.96160.22155.97157.66157.66191,800
Oct 11, 2021158.32159.26156.70157.65157.65202,200
Oct 08, 2021159.43159.69156.51157.96157.96298,000
Oct 07, 2021155.00160.61154.34158.42158.42385,300
Oct 06, 2021151.78153.40149.49153.09153.09162,500
Oct 05, 2021151.04154.37149.14153.44153.44230,800
Oct 04, 2021151.14153.07148.60151.16151.16195,900
Oct 01, 2021150.62152.71146.97151.86151.86292,000
Sep 30, 2021151.13152.98148.59149.34149.34185,200
Sep 29, 2021148.48149.95146.21149.60149.60161,800
Sep 28, 2021152.36152.36146.86147.73147.73217,300
Sep 27, 2021152.91154.53152.03153.26153.26212,700
Sep 24, 2021148.35152.94148.35152.45152.45212,700
Sep 23, 2021146.21149.79146.21149.41149.41130,200
Sep 22, 2021144.71146.68143.95145.61145.61110,100
Sep 21, 2021144.98145.35142.43143.44143.44122,800
Sep 20, 2021142.29144.86141.76143.70143.70216,700
Sep 17, 2021147.87147.87143.06144.72144.72862,700
Sep 16, 2021147.69147.97145.15147.44147.44171,600
Sep 15, 2021147.11147.51145.57146.43146.43227,600
Sep 14, 2021149.85149.85146.51147.20147.20133,900
Sep 13, 2021149.52149.86147.61148.85148.85192,500
Sep 10, 2021149.85149.85147.08147.59147.59232,300
Sep 09, 2021147.67149.85146.48148.90148.90177,700
Sep 08, 2021147.60151.16147.34148.23148.23187,700
Sep 07, 2021151.09151.09146.56147.50147.50221,100
Sep 03, 2021150.00152.23149.28151.62151.62276,100
Sep 02, 2021146.00150.14145.23150.07150.07192,400
Sep 01, 2021143.84146.04142.91145.57145.57187,600
Aug 31, 2021143.35144.57142.98143.84143.84198,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement