Singapore markets close in 1 hour 55 minutes
Straits Times Index
3,236.65 +34.76 (+1.09%) Nikkei
26,911.20 +251.45 (+0.94%) Hang Seng
20,600.63 -1.89 (-0.01%) FTSE 100
7,518.35 0.00 (0.00%) BTC-USD
29,737.57 -733.21 (-2.41%) CMC Crypto 200
667.92 +425.24 (+175.23%)
Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 127.01 | 127.94 | 125.06 | 127.39 | 127.39 | 226,400 |
| 16 May 2022 | 125.17 | 125.99 | 121.24 | 124.33 | 124.33 | 407,500 |
| 13 May 2022 | 125.13 | 127.01 | 123.86 | 125.18 | 125.18 | 371,000 |
| 12 May 2022 | 122.77 | 127.28 | 120.24 | 123.67 | 123.67 | 431,700 |
| 12 May 2022 | 0.23 Dividend | |||||
| 11 May 2022 | 129.02 | 131.75 | 122.96 | 123.53 | 123.30 | 416,100 |
| 10 May 2022 | 128.42 | 130.07 | 124.52 | 130.06 | 129.82 | 590,200 |
| 09 May 2022 | 128.00 | 128.85 | 124.22 | 125.59 | 125.36 | 349,000 |
| 06 May 2022 | 132.00 | 132.00 | 127.80 | 129.56 | 129.32 | 364,400 |
| 05 May 2022 | 139.65 | 141.23 | 130.74 | 133.12 | 132.87 | 474,100 |
| 04 May 2022 | 137.47 | 142.06 | 136.04 | 141.89 | 141.63 | 420,300 |
| 03 May 2022 | 139.03 | 139.80 | 136.47 | 137.72 | 137.46 | 249,500 |
| 02 May 2022 | 139.33 | 141.14 | 136.29 | 139.63 | 139.37 | 295,900 |
| 29 Apr 2022 | 142.00 | 144.70 | 138.59 | 139.28 | 139.02 | 254,300 |
| 28 Apr 2022 | 143.54 | 145.25 | 139.72 | 143.63 | 143.36 | 280,000 |
| 27 Apr 2022 | 142.02 | 144.38 | 140.53 | 141.71 | 141.45 | 330,200 |
| 26 Apr 2022 | 146.03 | 146.68 | 142.01 | 142.06 | 141.80 | 245,700 |
| 25 Apr 2022 | 145.26 | 147.32 | 143.29 | 147.14 | 146.87 | 285,600 |
| 22 Apr 2022 | 149.70 | 149.72 | 145.96 | 146.26 | 145.99 | 236,100 |
| 21 Apr 2022 | 156.39 | 156.68 | 148.89 | 149.70 | 149.42 | 239,200 |
| 20 Apr 2022 | 154.09 | 155.75 | 152.62 | 153.31 | 153.02 | 191,600 |
| 19 Apr 2022 | 149.19 | 152.78 | 149.19 | 152.30 | 152.02 | 208,200 |
| 18 Apr 2022 | 148.72 | 150.39 | 146.87 | 149.61 | 149.33 | 211,500 |
| 14 Apr 2022 | 153.40 | 154.84 | 148.56 | 148.72 | 148.44 | 259,400 |
| 13 Apr 2022 | 151.36 | 153.00 | 148.18 | 152.77 | 152.49 | 587,800 |
| 12 Apr 2022 | 152.89 | 155.82 | 148.84 | 149.87 | 149.59 | 596,800 |
| 11 Apr 2022 | 153.74 | 156.00 | 151.30 | 152.09 | 151.81 | 252,300 |
| 08 Apr 2022 | 157.54 | 158.81 | 154.63 | 154.75 | 154.46 | 235,500 |
| 07 Apr 2022 | 155.24 | 160.77 | 155.19 | 157.20 | 156.91 | 297,800 |
| 06 Apr 2022 | 163.04 | 163.04 | 155.09 | 155.29 | 155.00 | 773,900 |
| 05 Apr 2022 | 167.26 | 168.08 | 164.27 | 164.43 | 164.12 | 292,800 |
| 04 Apr 2022 | 167.49 | 169.08 | 166.20 | 166.95 | 166.64 | 204,900 |
| 01 Apr 2022 | 164.86 | 167.80 | 164.46 | 167.18 | 166.87 | 221,700 |
| 31 Mar 2022 | 166.99 | 169.60 | 164.81 | 164.94 | 164.63 | 229,700 |
| 30 Mar 2022 | 168.71 | 169.31 | 166.02 | 166.94 | 166.63 | 153,300 |
| 29 Mar 2022 | 166.21 | 169.95 | 164.56 | 168.60 | 168.29 | 211,800 |
| 28 Mar 2022 | 163.07 | 164.32 | 161.68 | 163.84 | 163.53 | 166,700 |
| 25 Mar 2022 | 164.14 | 164.96 | 162.26 | 162.92 | 162.62 | 158,700 |
| 24 Mar 2022 | 164.16 | 164.93 | 162.51 | 164.61 | 164.30 | 173,100 |
| 23 Mar 2022 | 164.54 | 166.85 | 162.07 | 163.54 | 163.24 | 182,900 |
| 22 Mar 2022 | 166.28 | 167.06 | 163.10 | 165.17 | 164.86 | 206,400 |
| 21 Mar 2022 | 166.43 | 168.59 | 164.90 | 166.66 | 166.35 | 201,200 |
| 18 Mar 2022 | 165.29 | 168.37 | 163.49 | 167.76 | 167.45 | 536,300 |
| 17 Mar 2022 | 162.92 | 166.41 | 161.07 | 165.04 | 164.73 | 217,000 |
| 16 Mar 2022 | 161.42 | 164.16 | 159.05 | 163.32 | 163.02 | 285,100 |
| 15 Mar 2022 | 159.83 | 161.25 | 158.05 | 161.13 | 160.83 | 143,800 |
| 14 Mar 2022 | 159.28 | 160.54 | 156.30 | 158.34 | 158.05 | 222,200 |
| 11 Mar 2022 | 160.76 | 164.46 | 157.21 | 158.80 | 158.50 | 414,200 |
| 10 Mar 2022 | 155.65 | 159.87 | 155.65 | 159.54 | 159.24 | 209,300 |
| 09 Mar 2022 | 155.87 | 160.30 | 153.47 | 159.44 | 159.14 | 464,700 |
| 08 Mar 2022 | 157.49 | 157.49 | 152.05 | 152.53 | 152.25 | 291,500 |
| 07 Mar 2022 | 160.97 | 160.97 | 157.61 | 158.34 | 158.05 | 201,900 |
| 04 Mar 2022 | 156.58 | 160.17 | 155.01 | 159.97 | 159.67 | 191,300 |
| 03 Mar 2022 | 159.98 | 160.34 | 157.21 | 158.58 | 158.28 | 166,300 |
| 02 Mar 2022 | 156.80 | 161.26 | 154.92 | 159.05 | 158.75 | 313,300 |
| 01 Mar 2022 | 159.44 | 159.74 | 154.33 | 156.06 | 155.77 | 364,600 |
| 28 Feb 2022 | 154.65 | 159.19 | 154.61 | 158.77 | 158.47 | 382,500 |
| 25 Feb 2022 | 153.16 | 157.70 | 151.82 | 157.08 | 156.79 | 291,600 |
| 24 Feb 2022 | 144.43 | 153.79 | 144.26 | 153.45 | 153.16 | 308,600 |
| 23 Feb 2022 | 148.79 | 149.78 | 147.34 | 148.28 | 148.00 | 256,600 |
| 22 Feb 2022 | 147.85 | 152.85 | 146.84 | 147.98 | 147.70 | 266,100 |
| 18 Feb 2022 | 157.15 | 157.68 | 148.59 | 149.05 | 148.77 | 416,100 |
| 17 Feb 2022 | 155.80 | 163.61 | 155.03 | 158.76 | 158.46 | 812,100 |
| 16 Feb 2022 | 153.44 | 158.58 | 152.00 | 157.74 | 157.45 | 581,900 |
| 15 Feb 2022 | 153.30 | 156.47 | 151.34 | 154.59 | 154.30 | 458,500 |
| 14 Feb 2022 | 150.19 | 152.89 | 148.38 | 151.40 | 151.12 | 442,700 |
| 11 Feb 2022 | 149.91 | 152.01 | 148.13 | 149.76 | 149.48 | 576,700 |
| 10 Feb 2022 | 149.18 | 151.05 | 148.50 | 149.18 | 148.90 | 480,700 |
| 10 Feb 2022 | 0.2 Dividend | |||||
| 09 Feb 2022 | 153.78 | 155.22 | 150.41 | 152.40 | 151.92 | 476,300 |
| 08 Feb 2022 | 146.62 | 153.24 | 146.62 | 152.85 | 152.37 | 853,000 |
| 07 Feb 2022 | 146.69 | 149.44 | 145.78 | 146.38 | 145.92 | 287,500 |
| 04 Feb 2022 | 146.37 | 149.77 | 144.88 | 147.69 | 147.22 | 431,100 |
| 03 Feb 2022 | 141.16 | 149.94 | 141.16 | 146.94 | 146.47 | 533,300 |
| 02 Feb 2022 | 140.66 | 142.37 | 138.94 | 140.93 | 140.48 | 334,900 |
| 01 Feb 2022 | 139.88 | 141.52 | 136.29 | 141.45 | 141.00 | 393,400 |
| 31 Jan 2022 | 132.61 | 139.43 | 132.61 | 139.19 | 138.75 | 473,100 |
| 28 Jan 2022 | 129.40 | 132.82 | 126.63 | 132.61 | 132.19 | 279,200 |
| 27 Jan 2022 | 134.81 | 135.20 | 127.44 | 128.60 | 128.19 | 321,000 |
| 26 Jan 2022 | 137.64 | 139.23 | 130.46 | 132.71 | 132.29 | 472,800 |
| 25 Jan 2022 | 140.24 | 142.00 | 133.73 | 135.71 | 135.28 | 377,900 |
| 24 Jan 2022 | 137.88 | 143.90 | 135.55 | 143.11 | 142.66 | 344,900 |
| 21 Jan 2022 | 140.13 | 144.26 | 139.01 | 139.62 | 139.18 | 285,800 |
| 20 Jan 2022 | 144.70 | 146.93 | 140.68 | 141.21 | 140.76 | 325,400 |
| 19 Jan 2022 | 144.90 | 146.25 | 141.54 | 141.92 | 141.47 | 321,800 |
| 18 Jan 2022 | 145.51 | 146.47 | 142.78 | 144.13 | 143.67 | 208,400 |
| 14 Jan 2022 | 149.74 | 150.71 | 145.25 | 147.82 | 147.35 | 297,000 |
| 13 Jan 2022 | 153.80 | 154.59 | 151.71 | 152.01 | 151.53 | 215,000 |
| 12 Jan 2022 | 155.00 | 155.53 | 152.37 | 152.66 | 152.18 | 336,000 |
| 11 Jan 2022 | 155.45 | 155.49 | 149.82 | 153.57 | 153.08 | 204,000 |
| 10 Jan 2022 | 150.92 | 154.86 | 149.24 | 154.45 | 153.96 | 375,200 |
| 07 Jan 2022 | 156.04 | 156.79 | 152.84 | 152.93 | 152.44 | 242,900 |
| 06 Jan 2022 | 157.44 | 158.20 | 154.86 | 156.04 | 155.55 | 496,300 |
| 05 Jan 2022 | 171.37 | 171.37 | 156.47 | 156.92 | 156.42 | 559,900 |
| 04 Jan 2022 | 173.18 | 176.46 | 171.18 | 172.35 | 171.80 | 278,700 |
| 03 Jan 2022 | 169.97 | 171.52 | 165.60 | 171.35 | 170.81 | 396,700 |
| 31 Dec 2021 | 168.14 | 170.84 | 168.05 | 169.80 | 169.26 | 252,600 |
| 30 Dec 2021 | 170.54 | 172.36 | 163.19 | 168.87 | 168.33 | 188,500 |
| 29 Dec 2021 | 166.99 | 170.70 | 166.47 | 169.85 | 169.31 | 171,300 |
| 28 Dec 2021 | 166.51 | 168.49 | 165.07 | 166.58 | 166.05 | 387,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
