Singapore markets close in 1 hour 55 minutes

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.39+3.06 (+2.46%)
At close: 04:00PM EDT
127.39 0.00 (0.00%)
After hours: 04:12PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022127.01127.94125.06127.39127.39226,400
16 May 2022125.17125.99121.24124.33124.33407,500
13 May 2022125.13127.01123.86125.18125.18371,000
12 May 2022122.77127.28120.24123.67123.67431,700
12 May 20220.23 Dividend
11 May 2022129.02131.75122.96123.53123.30416,100
10 May 2022128.42130.07124.52130.06129.82590,200
09 May 2022128.00128.85124.22125.59125.36349,000
06 May 2022132.00132.00127.80129.56129.32364,400
05 May 2022139.65141.23130.74133.12132.87474,100
04 May 2022137.47142.06136.04141.89141.63420,300
03 May 2022139.03139.80136.47137.72137.46249,500
02 May 2022139.33141.14136.29139.63139.37295,900
29 Apr 2022142.00144.70138.59139.28139.02254,300
28 Apr 2022143.54145.25139.72143.63143.36280,000
27 Apr 2022142.02144.38140.53141.71141.45330,200
26 Apr 2022146.03146.68142.01142.06141.80245,700
25 Apr 2022145.26147.32143.29147.14146.87285,600
22 Apr 2022149.70149.72145.96146.26145.99236,100
21 Apr 2022156.39156.68148.89149.70149.42239,200
20 Apr 2022154.09155.75152.62153.31153.02191,600
19 Apr 2022149.19152.78149.19152.30152.02208,200
18 Apr 2022148.72150.39146.87149.61149.33211,500
14 Apr 2022153.40154.84148.56148.72148.44259,400
13 Apr 2022151.36153.00148.18152.77152.49587,800
12 Apr 2022152.89155.82148.84149.87149.59596,800
11 Apr 2022153.74156.00151.30152.09151.81252,300
08 Apr 2022157.54158.81154.63154.75154.46235,500
07 Apr 2022155.24160.77155.19157.20156.91297,800
06 Apr 2022163.04163.04155.09155.29155.00773,900
05 Apr 2022167.26168.08164.27164.43164.12292,800
04 Apr 2022167.49169.08166.20166.95166.64204,900
01 Apr 2022164.86167.80164.46167.18166.87221,700
31 Mar 2022166.99169.60164.81164.94164.63229,700
30 Mar 2022168.71169.31166.02166.94166.63153,300
29 Mar 2022166.21169.95164.56168.60168.29211,800
28 Mar 2022163.07164.32161.68163.84163.53166,700
25 Mar 2022164.14164.96162.26162.92162.62158,700
24 Mar 2022164.16164.93162.51164.61164.30173,100
23 Mar 2022164.54166.85162.07163.54163.24182,900
22 Mar 2022166.28167.06163.10165.17164.86206,400
21 Mar 2022166.43168.59164.90166.66166.35201,200
18 Mar 2022165.29168.37163.49167.76167.45536,300
17 Mar 2022162.92166.41161.07165.04164.73217,000
16 Mar 2022161.42164.16159.05163.32163.02285,100
15 Mar 2022159.83161.25158.05161.13160.83143,800
14 Mar 2022159.28160.54156.30158.34158.05222,200
11 Mar 2022160.76164.46157.21158.80158.50414,200
10 Mar 2022155.65159.87155.65159.54159.24209,300
09 Mar 2022155.87160.30153.47159.44159.14464,700
08 Mar 2022157.49157.49152.05152.53152.25291,500
07 Mar 2022160.97160.97157.61158.34158.05201,900
04 Mar 2022156.58160.17155.01159.97159.67191,300
03 Mar 2022159.98160.34157.21158.58158.28166,300
02 Mar 2022156.80161.26154.92159.05158.75313,300
01 Mar 2022159.44159.74154.33156.06155.77364,600
28 Feb 2022154.65159.19154.61158.77158.47382,500
25 Feb 2022153.16157.70151.82157.08156.79291,600
24 Feb 2022144.43153.79144.26153.45153.16308,600
23 Feb 2022148.79149.78147.34148.28148.00256,600
22 Feb 2022147.85152.85146.84147.98147.70266,100
18 Feb 2022157.15157.68148.59149.05148.77416,100
17 Feb 2022155.80163.61155.03158.76158.46812,100
16 Feb 2022153.44158.58152.00157.74157.45581,900
15 Feb 2022153.30156.47151.34154.59154.30458,500
14 Feb 2022150.19152.89148.38151.40151.12442,700
11 Feb 2022149.91152.01148.13149.76149.48576,700
10 Feb 2022149.18151.05148.50149.18148.90480,700
10 Feb 20220.2 Dividend
09 Feb 2022153.78155.22150.41152.40151.92476,300
08 Feb 2022146.62153.24146.62152.85152.37853,000
07 Feb 2022146.69149.44145.78146.38145.92287,500
04 Feb 2022146.37149.77144.88147.69147.22431,100
03 Feb 2022141.16149.94141.16146.94146.47533,300
02 Feb 2022140.66142.37138.94140.93140.48334,900
01 Feb 2022139.88141.52136.29141.45141.00393,400
31 Jan 2022132.61139.43132.61139.19138.75473,100
28 Jan 2022129.40132.82126.63132.61132.19279,200
27 Jan 2022134.81135.20127.44128.60128.19321,000
26 Jan 2022137.64139.23130.46132.71132.29472,800
25 Jan 2022140.24142.00133.73135.71135.28377,900
24 Jan 2022137.88143.90135.55143.11142.66344,900
21 Jan 2022140.13144.26139.01139.62139.18285,800
20 Jan 2022144.70146.93140.68141.21140.76325,400
19 Jan 2022144.90146.25141.54141.92141.47321,800
18 Jan 2022145.51146.47142.78144.13143.67208,400
14 Jan 2022149.74150.71145.25147.82147.35297,000
13 Jan 2022153.80154.59151.71152.01151.53215,000
12 Jan 2022155.00155.53152.37152.66152.18336,000
11 Jan 2022155.45155.49149.82153.57153.08204,000
10 Jan 2022150.92154.86149.24154.45153.96375,200
07 Jan 2022156.04156.79152.84152.93152.44242,900
06 Jan 2022157.44158.20154.86156.04155.55496,300
05 Jan 2022171.37171.37156.47156.92156.42559,900
04 Jan 2022173.18176.46171.18172.35171.80278,700
03 Jan 2022169.97171.52165.60171.35170.81396,700
31 Dec 2021168.14170.84168.05169.80169.26252,600
30 Dec 2021170.54172.36163.19168.87168.33188,500
29 Dec 2021166.99170.70166.47169.85169.31171,300
28 Dec 2021166.51168.49165.07166.58166.05387,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...