Singapore markets open in 8 hours 23 minutes

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.60-1.62 (-0.74%)
As of 12:34PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024219.85220.10218.06218.60218.6054,660
17 May 2024218.15220.37216.30220.22220.22217,000
17 May 20240.29 Dividend
16 May 2024217.58220.35217.02218.43218.14284,400
15 May 2024216.25218.47215.15217.27216.98284,300
14 May 2024210.31214.96208.01212.96212.68531,200
13 May 2024214.57214.66209.73210.16209.88276,400
10 May 2024212.46216.12212.02213.73213.45231,700
09 May 2024212.57212.57210.23212.36212.08187,000
08 May 2024212.02213.60211.00211.88211.60260,800
07 May 2024211.79216.24210.05212.88212.60432,800
06 May 2024209.24215.44209.24212.12211.84329,200
03 May 2024206.79208.76203.87207.75207.47402,900
02 May 2024193.48204.33193.48204.26203.99551,700
01 May 2024194.03195.06190.75192.49192.23390,100
30 Apr 2024191.40196.48191.19194.72194.46446,300
29 Apr 2024192.37193.76188.38193.20192.94352,100
26 Apr 2024192.11194.56191.47192.50192.24225,100
25 Apr 2024188.14193.46187.35192.92192.66263,200
24 Apr 2024188.36189.91186.64189.29189.04230,800
23 Apr 2024184.63189.62183.39188.94188.69305,300
22 Apr 2024185.38186.06183.57184.08183.84276,200
19 Apr 2024187.58188.29183.92184.67184.42728,800
18 Apr 2024186.71188.93185.93186.83186.58190,700
17 Apr 2024191.29191.29186.14186.49186.24234,400
16 Apr 2024191.90192.49187.61190.31190.06223,000
15 Apr 2024192.81194.33190.47191.87191.62304,900
12 Apr 2024192.92194.69191.30192.00191.75292,500
11 Apr 2024192.78194.23191.32194.00193.74247,300
10 Apr 2024191.89194.35190.85192.11191.85237,800
09 Apr 2024193.97194.99192.92194.51194.25210,800
08 Apr 2024193.07193.88191.67193.50193.24182,800
05 Apr 2024190.37193.84189.25193.00192.74283,600
04 Apr 2024192.00193.79189.42190.21189.96336,000
03 Apr 2024188.65191.89187.75190.75190.50342,300
02 Apr 2024187.60189.19186.30188.97188.72302,500
01 Apr 2024184.61189.11182.52188.91188.66367,600
28 Mar 2024185.15186.10184.05184.71184.46223,000
27 Mar 2024183.90184.68182.65184.64184.39166,800
26 Mar 2024181.88183.26180.59182.45182.21146,000
25 Mar 2024182.01182.79180.87181.87181.63132,900
22 Mar 2024183.50183.50180.75181.66181.42134,000
21 Mar 2024181.31184.18180.90183.01182.77189,000
20 Mar 2024178.48181.24177.79181.13180.89180,900
19 Mar 2024176.75179.60176.11178.84178.60216,800
18 Mar 2024178.60179.73176.49176.98176.75228,500
15 Mar 2024179.33180.93178.11178.73178.49738,300
14 Mar 2024183.50184.04178.66179.72179.48211,300
13 Mar 2024184.11184.48182.27183.14182.90169,800
12 Mar 2024182.94183.80182.29183.61183.37124,200
11 Mar 2024185.98185.98182.04183.35183.11204,200
08 Mar 2024187.69190.14185.80186.56186.31304,200
07 Mar 2024184.99188.37184.06186.82186.57258,200
06 Mar 2024182.60185.75182.60184.01183.77186,400
05 Mar 2024182.13184.61181.01181.85181.61286,100
04 Mar 2024177.88183.84177.41183.24183.00362,300
01 Mar 2024177.27177.50175.58176.51176.28215,000
29 Feb 2024179.71179.71175.24177.32177.08255,900
28 Feb 2024175.22176.57174.85175.71175.48177,600
27 Feb 2024178.33178.89174.84175.81175.58231,700
26 Feb 2024176.86179.22176.39177.81177.57165,000
23 Feb 2024178.68179.48176.32177.15176.91198,400
22 Feb 2024175.67179.00175.67178.33178.09262,400
21 Feb 2024176.78178.05174.75175.35175.12200,400
20 Feb 2024178.24179.40176.48177.38177.14244,900
16 Feb 2024179.72181.31179.14179.40179.16177,400
15 Feb 2024178.15181.40177.97180.65180.41372,700
14 Feb 2024177.38179.39176.58176.78176.55344,900
13 Feb 2024175.70179.57174.57175.66175.43204,200
13 Feb 20240.26 Dividend
12 Feb 2024178.65180.41177.91178.52178.02284,100
09 Feb 2024174.03178.65174.03178.08177.58312,900
08 Feb 2024174.26176.34173.21174.03173.55300,200
07 Feb 2024171.31174.83171.30174.38173.89438,600
06 Feb 2024165.38173.86165.38170.22169.75603,700
05 Feb 2024165.31166.23163.75164.95164.49334,000
02 Feb 2024164.04169.17161.98166.29165.83385,000
01 Feb 2024162.89166.00158.66164.27163.81602,900
31 Jan 2024164.70164.70158.04158.18157.74415,500
30 Jan 2024163.87164.38161.99164.01163.55198,600
29 Jan 2024161.44163.27160.84163.25162.80184,400
26 Jan 2024162.99163.19160.53161.44160.99156,100
25 Jan 2024162.58162.80159.68162.14161.69145,700
24 Jan 2024163.23163.23160.32160.75160.30189,400
23 Jan 2024164.64164.64161.75161.87161.42204,200
22 Jan 2024164.80165.59162.96163.51163.06157,100
19 Jan 2024163.18164.51159.19163.62163.16392,900
18 Jan 2024162.05163.65161.58163.18162.73146,400
17 Jan 2024160.70163.45160.52161.99161.54159,200
16 Jan 2024166.12166.38161.73161.77161.32248,400
12 Jan 2024166.54168.20166.18167.38166.91244,700
11 Jan 2024164.03165.41163.52165.13164.67208,500
10 Jan 2024164.66165.33162.62164.03163.57313,300
09 Jan 2024162.18163.72161.31163.34162.89128,800
08 Jan 2024161.94163.43161.56163.29162.84148,000
05 Jan 2024162.58164.61161.51161.58161.13259,300
04 Jan 2024163.46164.35163.02163.55163.09188,400
03 Jan 2024167.47168.29163.08163.10162.65185,600
02 Jan 2024165.48168.49165.48168.18167.71266,300
29 Dec 2023167.62168.09165.86166.93166.47135,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...