Yahoo

Mail

Singapore markets closed

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,106.16
+12.82(+0.06%)
CMC Crypto 200
523.39
+4.59(+0.89%)

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

155.52

+3.28

(+2.15%)

At close: 04:00PM EST

148.10

-7.42

(-4.77%)

Pre-market:

08:00AM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	152.89	156.26	152.07	155.52	155.52	261,454
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
18 Nov 2022	0.23 Dividend
17 Nov 2022	155.27	156.92	152.78	155.81	155.58	212,700
16 Nov 2022	157.81	158.68	152.93	156.83	156.60	324,900
15 Nov 2022	159.66	161.59	156.24	157.78	157.55	553,100
14 Nov 2022	160.30	163.13	156.94	157.88	157.65	620,300
11 Nov 2022	162.89	169.67	161.44	162.53	162.29	594,500
10 Nov 2022	145.04	160.85	144.00	160.50	160.26	510,900
09 Nov 2022	140.53	141.28	137.44	138.76	138.56	214,900
08 Nov 2022	141.88	144.00	140.05	141.36	141.15	153,700
07 Nov 2022	141.49	143.57	139.91	140.96	140.75	220,400
04 Nov 2022	141.05	141.84	137.94	140.63	140.42	186,900
03 Nov 2022	136.75	141.00	135.46	139.14	138.93	187,700
02 Nov 2022	140.78	142.36	137.35	137.85	137.65	186,300
01 Nov 2022	142.27	142.85	141.25	141.78	141.57	155,400
31 Oct 2022	140.86	142.10	139.75	141.28	141.07	183,000
28 Oct 2022	136.43	141.43	136.43	141.03	140.82	126,100
27 Oct 2022	137.09	138.09	135.60	135.90	135.70	128,600
26 Oct 2022	136.80	138.44	135.66	136.02	135.82	140,900
25 Oct 2022	134.40	136.62	134.31	136.08	135.88	170,400
24 Oct 2022	135.40	136.05	133.77	134.25	134.05	153,200
21 Oct 2022	132.00	134.21	130.57	134.05	133.85	603,500
20 Oct 2022	132.96	134.61	130.81	131.59	131.40	305,100
19 Oct 2022	132.11	133.73	130.09	133.48	133.28	231,500
18 Oct 2022	132.52	134.50	131.95	133.22	133.02	204,100
17 Oct 2022	124.93	130.09	124.93	129.40	129.21	451,000
14 Oct 2022	129.76	129.79	122.86	123.25	123.07	288,100
13 Oct 2022	124.52	130.04	123.51	129.13	128.94	249,400
12 Oct 2022	131.66	132.18	127.00	127.40	127.21	298,900
11 Oct 2022	126.25	132.28	125.41	131.12	130.93	455,500
10 Oct 2022	126.11	127.90	125.18	126.95	126.76	200,500
07 Oct 2022	129.95	129.95	124.90	125.60	125.41	218,600
06 Oct 2022	132.44	133.41	131.18	131.78	131.59	164,000
05 Oct 2022	133.09	134.17	130.65	133.24	133.04	192,800
04 Oct 2022	131.35	135.77	131.31	134.41	134.21	310,900
03 Oct 2022	129.18	130.24	125.49	128.32	128.13	593,400
30 Sept 2022	127.99	131.63	127.52	128.53	128.34	486,800
29 Sept 2022	127.28	128.03	125.60	126.96	126.77	224,400
28 Sept 2022	125.55	129.84	124.50	128.96	128.77	261,500
27 Sept 2022	130.21	130.21	124.20	124.45	124.27	306,500
26 Sept 2022	126.67	130.64	126.63	128.49	128.30	409,500
23 Sept 2022	126.47	127.28	125.72	127.16	126.97	215,700
22 Sept 2022	129.88	129.88	127.49	127.65	127.46	185,900
21 Sept 2022	131.70	133.91	130.14	130.48	130.29	173,400
20 Sept 2022	132.98	132.98	129.61	130.39	130.20	258,500
19 Sept 2022	132.03	133.32	131.23	133.07	132.87	203,800
16 Sept 2022	131.99	133.15	130.42	132.94	132.74	502,000
15 Sept 2022	134.78	136.04	132.98	133.45	133.25	183,500
14 Sept 2022	133.79	136.54	133.39	135.85	135.65	284,300
13 Sept 2022	137.71	138.01	133.79	133.98	133.78	159,900
12 Sept 2022	140.43	142.05	139.45	140.33	140.12	298,100
09 Sept 2022	138.61	140.31	138.20	139.94	139.73	136,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,106.16+12.82(+0.06%)

CMC Crypto 200523.39+4.59(+0.89%)

Tetra Tech, Inc. (TTEK)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,106.16
+12.82(+0.06%)

CMC Crypto 200
523.39
+4.59(+0.89%)