Yahoo

Mail

Singapore Markets close in 2 hrs 19 mins

Straits Times Index
3,262.13
+23.10(+0.71%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,785.40
+217.71(+1.11%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,106.39
-685.61(-2.47%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

144.05

+0.09

(+0.06%)

At close: 04:00PM EDT

140.60

-3.45

(-2.39%)

After hours:

04:03PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	144.74	145.50	143.55	144.05	144.05	199,200
24 Mar 2023	142.03	144.80	142.03	143.96	143.96	233,200
23 Mar 2023	142.21	146.16	141.45	142.15	142.15	285,300
22 Mar 2023	142.14	144.40	141.87	141.91	141.91	375,100
21 Mar 2023	142.48	144.97	141.98	142.81	142.81	251,000
20 Mar 2023	140.05	141.86	139.39	140.88	140.88	211,600
17 Mar 2023	139.58	139.98	137.42	139.14	139.14	440,700
16 Mar 2023	138.59	140.95	137.14	140.15	140.15	189,200
15 Mar 2023	137.64	139.94	136.42	139.73	139.73	361,000
14 Mar 2023	136.95	140.22	136.83	139.96	139.96	464,100
13 Mar 2023	132.26	134.96	131.19	133.65	133.65	343,700
10 Mar 2023	137.17	137.17	132.79	133.17	133.17	278,600
09 Mar 2023	138.30	140.06	137.72	137.75	137.75	231,700
08 Mar 2023	138.63	139.57	137.40	138.09	138.09	109,500
07 Mar 2023	140.87	142.42	138.28	138.52	138.52	159,900
06 Mar 2023	140.99	142.06	139.84	140.08	140.08	153,500
03 Mar 2023	140.75	142.14	140.26	140.96	140.96	255,600
02 Mar 2023	138.12	141.11	137.71	140.39	140.39	327,500
01 Mar 2023	136.89	139.24	136.18	138.51	138.51	289,000
28 Feb 2023	136.39	139.71	135.74	136.89	136.89	380,000
27 Feb 2023	137.25	137.60	135.25	135.97	135.97	261,100
24 Feb 2023	137.25	138.78	135.22	135.74	135.74	255,000
23 Feb 2023	138.85	140.28	136.26	138.70	138.70	297,400
22 Feb 2023	140.13	140.73	137.61	138.50	138.50	242,100
21 Feb 2023	142.74	142.83	139.31	140.33	140.33	206,900
17 Feb 2023	144.05	145.29	143.22	143.65	143.65	220,200
16 Feb 2023	143.99	147.24	143.17	144.50	144.50	242,400
15 Feb 2023	147.45	148.12	145.20	145.35	145.35	197,000
14 Feb 2023	147.61	149.47	146.47	147.56	147.56	348,700
13 Feb 2023	147.73	148.08	146.66	147.99	147.99	211,700
10 Feb 2023	144.78	147.50	144.78	146.72	146.72	307,300
09 Feb 2023	150.86	150.89	145.71	146.61	146.61	223,800
08 Feb 2023	151.09	151.53	148.90	150.01	150.01	231,100
07 Feb 2023	150.30	152.37	147.48	152.23	152.23	446,800
06 Feb 2023	153.74	155.12	150.32	151.01	151.01	271,700
03 Feb 2023	155.79	158.59	151.44	155.27	155.27	395,400
02 Feb 2023	159.58	159.58	147.09	157.25	157.25	599,100
01 Feb 2023	155.51	159.07	154.44	157.87	157.87	381,300
31 Jan 2023	152.89	156.26	152.07	155.52	155.52	290,700
30 Jan 2023	153.04	155.78	152.11	152.24	152.24	194,600
27 Jan 2023	152.69	155.24	151.13	153.88	153.88	196,000
26 Jan 2023	155.71	156.70	152.81	153.80	153.80	176,900
25 Jan 2023	150.76	154.11	150.02	153.72	153.72	171,300
24 Jan 2023	153.58	154.51	152.13	152.62	152.62	341,300
23 Jan 2023	153.00	155.68	152.60	154.00	154.00	313,700
20 Jan 2023	146.49	152.20	146.16	151.91	151.91	445,600
19 Jan 2023	147.10	148.88	146.06	146.49	146.49	183,600
18 Jan 2023	151.23	153.36	148.39	148.54	148.54	248,600
17 Jan 2023	150.66	155.25	149.20	150.88	150.88	396,100
13 Jan 2023	144.71	148.81	143.44	148.56	148.56	277,900
12 Jan 2023	143.05	145.89	141.28	145.64	145.64	269,900
11 Jan 2023	141.54	143.72	141.54	142.52	142.52	373,900
10 Jan 2023	138.00	140.69	138.00	140.47	140.47	207,700
09 Jan 2023	138.00	141.50	137.85	138.52	138.52	209,000
06 Jan 2023	133.28	137.87	133.00	137.39	137.39	242,700
05 Jan 2023	140.30	140.45	131.30	132.66	132.66	334,100
04 Jan 2023	143.55	144.66	140.66	141.79	141.79	227,700
03 Jan 2023	146.87	147.21	141.92	143.13	143.13	253,900
30 Dec 2022	144.58	145.68	142.64	145.19	145.19	288,000
29 Dec 2022	144.47	147.03	144.00	146.05	146.05	140,300
28 Dec 2022	149.00	149.91	143.41	143.60	143.60	226,000
27 Dec 2022	149.61	150.04	148.12	149.57	149.57	121,400
23 Dec 2022	148.77	149.81	148.13	149.10	149.10	95,700
22 Dec 2022	150.13	150.78	146.76	148.80	148.80	153,400
21 Dec 2022	148.79	152.36	148.75	150.92	150.92	285,000
20 Dec 2022	144.80	147.77	144.02	147.40	147.40	229,100
19 Dec 2022	148.99	149.49	144.48	145.22	145.22	228,400
16 Dec 2022	149.44	150.16	147.43	149.57	149.57	856,900
15 Dec 2022	155.66	156.26	150.85	150.93	150.93	335,000
14 Dec 2022	153.92	158.41	153.92	156.71	156.71	330,000
13 Dec 2022	157.44	158.49	152.93	154.05	154.05	246,000
12 Dec 2022	152.18	153.21	150.86	151.91	151.91	273,800
09 Dec 2022	153.80	154.61	151.24	151.38	151.38	220,200
08 Dec 2022	153.22	155.79	151.79	153.62	153.62	143,700
07 Dec 2022	152.63	156.71	152.28	152.30	152.30	268,600
06 Dec 2022	153.40	155.14	151.88	153.15	153.15	233,700
05 Dec 2022	154.76	154.76	151.82	153.35	153.35	205,000
02 Dec 2022	153.42	156.26	151.73	154.80	154.80	144,900
01 Dec 2022	156.30	157.40	153.69	155.73	155.73	194,700
30 Nov 2022	150.80	154.79	148.76	154.59	154.59	259,700
29 Nov 2022	152.08	152.68	149.20	150.12	150.12	359,700
28 Nov 2022	153.38	155.55	152.08	152.55	152.55	408,700
25 Nov 2022	154.39	155.63	154.26	154.36	154.36	77,500
23 Nov 2022	154.30	154.57	151.97	153.94	153.94	180,300
22 Nov 2022	157.22	157.79	154.29	154.72	154.72	194,400
21 Nov 2022	156.51	158.29	155.19	155.84	155.84	200,900
18 Nov 2022	158.33	159.97	155.17	156.63	156.63	156,000
17 Nov 2022	155.27	156.92	152.78	155.81	155.81	212,700
16 Nov 2022	157.81	158.68	152.93	156.83	156.83	324,900
15 Nov 2022	159.66	161.59	156.24	157.78	157.78	553,100
14 Nov 2022	160.30	163.13	156.94	157.88	157.88	620,300
11 Nov 2022	162.89	169.67	161.44	162.53	162.53	594,500
10 Nov 2022	145.04	160.85	144.00	160.50	160.50	510,900
09 Nov 2022	140.53	141.28	137.44	138.76	138.76	214,900
08 Nov 2022	141.88	144.00	140.05	141.36	141.36	153,700
07 Nov 2022	141.49	143.57	139.91	140.96	140.96	220,400
04 Nov 2022	141.05	141.84	137.94	140.63	140.63	186,900
03 Nov 2022	136.75	141.00	135.46	139.14	139.14	187,700
02 Nov 2022	140.78	142.36	137.35	137.85	137.85	186,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.13+23.10(+0.71%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,785.40+217.71(+1.11%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,106.39-685.61(-2.47%)

CMC Crypto 200589.59-17.86(-2.94%)

Tetra Tech, Inc. (TTEK)

Straits Times Index
3,262.13
+23.10(+0.71%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,785.40
+217.71(+1.11%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,106.39
-685.61(-2.47%)

CMC Crypto 200
589.59
-17.86(-2.94%)