Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 210.61 | 212.75 | 205.35 | 210.55 | 210.55 | 289,400 |
| 25 Jul 2024 | 206.01 | 209.45 | 204.98 | 208.21 | 208.21 | 358,700 |
| 24 Jul 2024 | 207.92 | 208.48 | 205.43 | 206.06 | 206.06 | 285,200 |
| 23 Jul 2024 | 207.54 | 210.80 | 206.39 | 208.67 | 208.67 | 159,800 |
| 22 Jul 2024 | 203.78 | 209.32 | 200.96 | 208.34 | 208.34 | 321,600 |
| 19 Jul 2024 | 204.25 | 204.25 | 200.51 | 201.98 | 201.98 | 206,500 |
| 18 Jul 2024 | 200.76 | 205.34 | 200.76 | 204.30 | 204.30 | 269,900 |
| 17 Jul 2024 | 205.64 | 207.07 | 200.67 | 200.94 | 200.94 | 350,400 |
| 16 Jul 2024 | 205.05 | 208.51 | 204.00 | 206.67 | 206.67 | 333,300 |
| 15 Jul 2024 | 202.64 | 206.64 | 201.36 | 203.82 | 203.82 | 232,300 |
| 12 Jul 2024 | 203.61 | 206.26 | 202.86 | 203.51 | 203.51 | 160,500 |
| 11 Jul 2024 | 202.76 | 203.61 | 200.20 | 202.73 | 202.73 | 182,900 |
| 10 Jul 2024 | 199.41 | 200.64 | 198.84 | 200.38 | 200.38 | 157,300 |
| 09 Jul 2024 | 203.01 | 203.01 | 199.16 | 199.66 | 199.66 | 228,400 |
| 08 Jul 2024 | 203.79 | 204.91 | 202.44 | 203.01 | 203.01 | 317,000 |
| 05 Jul 2024 | 203.57 | 204.18 | 200.00 | 202.22 | 202.22 | 284,700 |
| 03 Jul 2024 | 199.87 | 203.70 | 198.07 | 203.65 | 203.65 | 162,900 |
| 02 Jul 2024 | 199.73 | 201.46 | 197.14 | 200.12 | 200.12 | 359,600 |
| 01 Jul 2024 | 205.00 | 205.08 | 197.64 | 197.82 | 197.82 | 515,000 |
| 28 Jun 2024 | 215.05 | 215.08 | 202.90 | 204.48 | 204.48 | 682,100 |
| 27 Jun 2024 | 213.40 | 216.08 | 212.40 | 215.05 | 215.05 | 354,400 |
| 26 Jun 2024 | 211.93 | 212.84 | 210.29 | 212.64 | 212.64 | 158,600 |
| 25 Jun 2024 | 214.91 | 215.26 | 210.87 | 212.80 | 212.80 | 190,200 |
| 24 Jun 2024 | 211.28 | 217.80 | 210.88 | 214.91 | 214.91 | 286,800 |
| 21 Jun 2024 | 209.49 | 211.34 | 208.13 | 211.00 | 211.00 | 831,500 |
| 20 Jun 2024 | 207.69 | 210.37 | 206.10 | 209.21 | 209.21 | 302,900 |
| 18 Jun 2024 | 207.66 | 208.21 | 204.55 | 207.69 | 207.69 | 238,900 |
| 17 Jun 2024 | 206.97 | 209.28 | 205.05 | 207.66 | 207.66 | 286,500 |
| 14 Jun 2024 | 209.41 | 210.54 | 207.68 | 208.63 | 208.63 | 161,200 |
| 13 Jun 2024 | 212.06 | 212.25 | 209.38 | 211.62 | 211.62 | 286,500 |
| 12 Jun 2024 | 209.10 | 215.68 | 208.94 | 213.08 | 213.08 | 322,500 |
| 11 Jun 2024 | 204.94 | 207.21 | 203.09 | 206.56 | 206.56 | 296,400 |
| 10 Jun 2024 | 202.04 | 206.29 | 201.55 | 205.01 | 205.01 | 202,500 |
| 07 Jun 2024 | 204.50 | 206.75 | 202.80 | 203.58 | 203.58 | 264,600 |
| 06 Jun 2024 | 205.89 | 207.97 | 203.92 | 204.75 | 204.75 | 175,700 |
| 05 Jun 2024 | 207.80 | 208.42 | 206.28 | 206.62 | 206.62 | 195,600 |
| 04 Jun 2024 | 206.98 | 208.07 | 204.61 | 207.00 | 207.00 | 337,000 |
| 03 Jun 2024 | 210.71 | 210.71 | 204.75 | 207.27 | 207.27 | 216,400 |
| 31 May 2024 | 209.60 | 211.05 | 207.13 | 209.49 | 209.49 | 285,200 |
| 30 May 2024 | 208.64 | 210.69 | 207.04 | 209.07 | 209.07 | 203,600 |
| 29 May 2024 | 212.10 | 212.54 | 207.53 | 207.72 | 207.72 | 292,700 |
| 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 |
| *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.