Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 217.28 | 217.28 | 209.21 | 213.50 | 213.50 | 367,800 |
| 24 May 2024 | 217.15 | 218.97 | 215.20 | 217.88 | 217.88 | 281,500 |
| 23 May 2024 | 221.00 | 221.00 | 215.31 | 216.12 | 216.12 | 247,700 |
| 22 May 2024 | 218.43 | 221.40 | 218.43 | 220.40 | 220.40 | 205,600 |
| 21 May 2024 | 218.78 | 219.51 | 216.20 | 218.55 | 218.55 | 185,700 |
| 20 May 2024 | 219.85 | 220.10 | 217.67 | 218.78 | 218.78 | 190,300 |
| 17 May 2024 | 218.15 | 220.37 | 216.30 | 220.22 | 220.22 | 217,000 |
| 17 May 2024 | 0.29 Dividend | |||||
| 16 May 2024 | 217.58 | 220.35 | 217.02 | 218.43 | 218.14 | 284,400 |
| 15 May 2024 | 216.25 | 218.47 | 215.15 | 217.27 | 216.98 | 284,300 |
| 14 May 2024 | 210.31 | 214.96 | 208.01 | 212.96 | 212.68 | 531,200 |
| 13 May 2024 | 214.57 | 214.66 | 209.73 | 210.16 | 209.88 | 276,400 |
| 10 May 2024 | 212.46 | 216.12 | 212.02 | 213.73 | 213.45 | 231,700 |
| 09 May 2024 | 212.57 | 212.57 | 210.23 | 212.36 | 212.08 | 187,000 |
| 08 May 2024 | 212.02 | 213.60 | 211.00 | 211.88 | 211.60 | 260,800 |
| 07 May 2024 | 211.79 | 216.24 | 210.05 | 212.88 | 212.60 | 432,800 |
| 06 May 2024 | 209.24 | 215.44 | 209.24 | 212.12 | 211.84 | 329,200 |
| 03 May 2024 | 206.79 | 208.76 | 203.87 | 207.75 | 207.47 | 402,900 |
| 02 May 2024 | 193.48 | 204.33 | 193.48 | 204.26 | 203.99 | 551,700 |
| 01 May 2024 | 194.03 | 195.06 | 190.75 | 192.49 | 192.23 | 390,100 |
| 30 Apr 2024 | 191.40 | 196.48 | 191.19 | 194.72 | 194.46 | 446,300 |
| 29 Apr 2024 | 192.37 | 193.76 | 188.38 | 193.20 | 192.94 | 352,100 |
| 26 Apr 2024 | 192.11 | 194.56 | 191.47 | 192.50 | 192.24 | 225,100 |
| 25 Apr 2024 | 188.14 | 193.46 | 187.35 | 192.92 | 192.66 | 263,200 |
| 24 Apr 2024 | 188.36 | 189.91 | 186.64 | 189.29 | 189.04 | 230,800 |
| 23 Apr 2024 | 184.63 | 189.62 | 183.39 | 188.94 | 188.69 | 305,300 |
| 22 Apr 2024 | 185.38 | 186.06 | 183.57 | 184.08 | 183.84 | 276,200 |
| 19 Apr 2024 | 187.58 | 188.29 | 183.92 | 184.67 | 184.42 | 728,800 |
| 18 Apr 2024 | 186.71 | 188.93 | 185.93 | 186.83 | 186.58 | 190,700 |
| 17 Apr 2024 | 191.29 | 191.29 | 186.14 | 186.49 | 186.24 | 234,400 |
| 16 Apr 2024 | 191.90 | 192.49 | 187.61 | 190.31 | 190.06 | 223,000 |
| 15 Apr 2024 | 192.81 | 194.33 | 190.47 | 191.87 | 191.62 | 304,900 |
| 12 Apr 2024 | 192.92 | 194.69 | 191.30 | 192.00 | 191.75 | 292,500 |
| 11 Apr 2024 | 192.78 | 194.23 | 191.32 | 194.00 | 193.74 | 247,300 |
| 10 Apr 2024 | 191.89 | 194.35 | 190.85 | 192.11 | 191.85 | 237,800 |
| 09 Apr 2024 | 193.97 | 194.99 | 192.92 | 194.51 | 194.25 | 210,800 |
| 08 Apr 2024 | 193.07 | 193.88 | 191.67 | 193.50 | 193.24 | 182,800 |
| 05 Apr 2024 | 190.37 | 193.84 | 189.25 | 193.00 | 192.74 | 283,600 |
| 04 Apr 2024 | 192.00 | 193.79 | 189.42 | 190.21 | 189.96 | 336,000 |
| 03 Apr 2024 | 188.65 | 191.89 | 187.75 | 190.75 | 190.50 | 342,300 |
| 02 Apr 2024 | 187.60 | 189.19 | 186.30 | 188.97 | 188.72 | 302,500 |
| 01 Apr 2024 | 184.61 | 189.11 | 182.52 | 188.91 | 188.66 | 367,600 |
| 28 Mar 2024 | 185.15 | 186.10 | 184.05 | 184.71 | 184.46 | 223,000 |
| 27 Mar 2024 | 183.90 | 184.68 | 182.65 | 184.64 | 184.39 | 166,800 |
| 26 Mar 2024 | 181.88 | 183.26 | 180.59 | 182.45 | 182.21 | 146,000 |
| 25 Mar 2024 | 182.01 | 182.79 | 180.87 | 181.87 | 181.63 | 132,900 |
| 22 Mar 2024 | 183.50 | 183.50 | 180.75 | 181.66 | 181.42 | 134,000 |
| 21 Mar 2024 | 181.31 | 184.18 | 180.90 | 183.01 | 182.77 | 189,000 |
| 20 Mar 2024 | 178.48 | 181.24 | 177.79 | 181.13 | 180.89 | 180,900 |
| 19 Mar 2024 | 176.75 | 179.60 | 176.11 | 178.84 | 178.60 | 216,800 |
| 18 Mar 2024 | 178.60 | 179.73 | 176.49 | 176.98 | 176.75 | 228,500 |
| 15 Mar 2024 | 179.33 | 180.93 | 178.11 | 178.73 | 178.49 | 738,300 |
| 14 Mar 2024 | 183.50 | 184.04 | 178.66 | 179.72 | 179.48 | 211,300 |
| 13 Mar 2024 | 184.11 | 184.48 | 182.27 | 183.14 | 182.90 | 169,800 |
| 12 Mar 2024 | 182.94 | 183.80 | 182.29 | 183.61 | 183.37 | 124,200 |
| 11 Mar 2024 | 185.98 | 185.98 | 182.04 | 183.35 | 183.11 | 204,200 |
| 08 Mar 2024 | 187.69 | 190.14 | 185.80 | 186.56 | 186.31 | 304,200 |
| 07 Mar 2024 | 184.99 | 188.37 | 184.06 | 186.82 | 186.57 | 258,200 |
| 06 Mar 2024 | 182.60 | 185.75 | 182.60 | 184.01 | 183.77 | 186,400 |
| 05 Mar 2024 | 182.13 | 184.61 | 181.01 | 181.85 | 181.61 | 286,100 |
| 04 Mar 2024 | 177.88 | 183.84 | 177.41 | 183.24 | 183.00 | 362,300 |
| 01 Mar 2024 | 177.27 | 177.50 | 175.58 | 176.51 | 176.28 | 215,000 |
| 29 Feb 2024 | 179.71 | 179.71 | 175.24 | 177.32 | 177.08 | 255,900 |
| 28 Feb 2024 | 175.22 | 176.57 | 174.85 | 175.71 | 175.48 | 177,600 |
| 27 Feb 2024 | 178.33 | 178.89 | 174.84 | 175.81 | 175.58 | 231,700 |
| 26 Feb 2024 | 176.86 | 179.22 | 176.39 | 177.81 | 177.57 | 165,000 |
| 23 Feb 2024 | 178.68 | 179.48 | 176.32 | 177.15 | 176.91 | 198,400 |
| 22 Feb 2024 | 175.67 | 179.00 | 175.67 | 178.33 | 178.09 | 262,400 |
| 21 Feb 2024 | 176.78 | 178.05 | 174.75 | 175.35 | 175.12 | 200,400 |
| 20 Feb 2024 | 178.24 | 179.40 | 176.48 | 177.38 | 177.14 | 244,900 |
| 16 Feb 2024 | 179.72 | 181.31 | 179.14 | 179.40 | 179.16 | 177,400 |
| 15 Feb 2024 | 178.15 | 181.40 | 177.97 | 180.65 | 180.41 | 372,700 |
| 14 Feb 2024 | 177.38 | 179.39 | 176.58 | 176.78 | 176.55 | 344,900 |
| 13 Feb 2024 | 175.70 | 179.57 | 174.57 | 175.66 | 175.43 | 204,200 |
| 13 Feb 2024 | 0.26 Dividend | |||||
| 12 Feb 2024 | 178.65 | 180.41 | 177.91 | 178.52 | 178.02 | 284,100 |
| 09 Feb 2024 | 174.03 | 178.65 | 174.03 | 178.08 | 177.58 | 312,900 |
| 08 Feb 2024 | 174.26 | 176.34 | 173.21 | 174.03 | 173.55 | 300,200 |
| 07 Feb 2024 | 171.31 | 174.83 | 171.30 | 174.38 | 173.89 | 438,600 |
| 06 Feb 2024 | 165.38 | 173.86 | 165.38 | 170.22 | 169.75 | 603,700 |
| 05 Feb 2024 | 165.31 | 166.23 | 163.75 | 164.95 | 164.49 | 334,000 |
| 02 Feb 2024 | 164.04 | 169.17 | 161.98 | 166.29 | 165.83 | 385,000 |
| 01 Feb 2024 | 162.89 | 166.00 | 158.66 | 164.27 | 163.81 | 602,900 |
| 31 Jan 2024 | 164.70 | 164.70 | 158.04 | 158.18 | 157.74 | 415,500 |
| 30 Jan 2024 | 163.87 | 164.38 | 161.99 | 164.01 | 163.55 | 198,600 |
| 29 Jan 2024 | 161.44 | 163.27 | 160.84 | 163.25 | 162.80 | 184,400 |
| 26 Jan 2024 | 162.99 | 163.19 | 160.53 | 161.44 | 160.99 | 156,100 |
| 25 Jan 2024 | 162.58 | 162.80 | 159.68 | 162.14 | 161.69 | 145,700 |
| 24 Jan 2024 | 163.23 | 163.23 | 160.32 | 160.75 | 160.30 | 189,400 |
| 23 Jan 2024 | 164.64 | 164.64 | 161.75 | 161.87 | 161.42 | 204,200 |
| 22 Jan 2024 | 164.80 | 165.59 | 162.96 | 163.51 | 163.06 | 157,100 |
| 19 Jan 2024 | 163.18 | 164.51 | 159.19 | 163.62 | 163.16 | 392,900 |
| 18 Jan 2024 | 162.05 | 163.65 | 161.58 | 163.18 | 162.73 | 146,400 |
| 17 Jan 2024 | 160.70 | 163.45 | 160.52 | 161.99 | 161.54 | 159,200 |
| 16 Jan 2024 | 166.12 | 166.38 | 161.73 | 161.77 | 161.32 | 248,400 |
| 12 Jan 2024 | 166.54 | 168.20 | 166.18 | 167.38 | 166.91 | 244,700 |
| 11 Jan 2024 | 164.03 | 165.41 | 163.52 | 165.13 | 164.67 | 208,500 |
| 10 Jan 2024 | 164.66 | 165.33 | 162.62 | 164.03 | 163.57 | 313,300 |
| 09 Jan 2024 | 162.18 | 163.72 | 161.31 | 163.34 | 162.89 | 128,800 |
| 08 Jan 2024 | 161.94 | 163.43 | 161.56 | 163.29 | 162.84 | 148,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.