Singapore markets open in 4 hours 41 minutes

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.96+4.51 (+3.62%)
At close: 04:00PM EDT
128.96 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022125.55129.84124.96128.96128.96241,607
27 Sept 2022130.21130.21124.20124.45124.45306,500
26 Sept 2022126.67130.64126.63128.49128.49409,500
23 Sept 2022126.47127.28125.72127.16127.16215,700
22 Sept 2022129.88129.88127.49127.65127.65185,900
21 Sept 2022131.70133.91130.14130.48130.48173,400
20 Sept 2022132.98132.98129.61130.39130.39258,500
19 Sept 2022132.03133.32131.23133.07133.07203,800
16 Sept 2022131.99133.15130.42132.94132.94502,000
15 Sept 2022134.78136.04132.98133.45133.45183,500
14 Sept 2022133.79136.54133.39135.85135.85284,300
13 Sept 2022137.71138.01133.79133.98133.98159,900
12 Sept 2022140.43142.05139.45140.33140.33298,100
09 Sept 2022138.61140.31138.20139.94139.94136,600
08 Sept 2022136.59138.40134.69138.15138.15160,900
07 Sept 2022133.47138.30133.47137.80137.80216,700
06 Sept 2022132.92134.74131.68133.63133.63313,300
02 Sept 2022134.60136.04132.39132.91132.91176,300
01 Sept 2022134.94136.57132.68134.30134.30207,500
31 Aug 2022138.32138.60135.67135.81135.81188,500
30 Aug 2022139.58140.29136.15136.99136.99312,200
29 Aug 2022138.88139.38137.14138.59138.59130,200
26 Aug 2022143.84144.30140.05140.05140.05134,000
25 Aug 2022143.73145.21143.10144.17144.17138,600
24 Aug 2022141.85144.05141.37143.29143.29188,500
23 Aug 2022142.16143.72140.98141.94141.94173,000
22 Aug 2022143.05143.40141.78141.96141.96283,400
19 Aug 2022147.72148.31144.20144.81144.81238,900
18 Aug 2022146.95148.58146.76147.69147.69302,700
17 Aug 2022148.88149.92146.56146.77146.77211,800
16 Aug 2022149.12151.60149.08149.94149.94189,500
15 Aug 2022147.49151.26147.22150.48150.48282,800
12 Aug 2022146.80147.98146.62147.83147.83193,000
11 Aug 2022146.25147.87146.04146.08146.08335,200
11 Aug 20220.23 Dividend
10 Aug 2022145.16147.87144.73146.41146.18390,500
09 Aug 2022146.38146.93141.67142.01141.79504,400
08 Aug 2022145.41147.11143.41145.88145.65315,400
05 Aug 2022147.96148.29144.57145.59145.36311,200
04 Aug 2022149.04153.71148.39149.85149.61343,000
03 Aug 2022154.06154.60150.43152.16151.92378,000
02 Aug 2022152.45154.35151.44153.13152.89281,700
01 Aug 2022151.95153.96150.92153.00152.76314,100
29 Jul 2022152.64155.43151.82153.27153.03271,200
28 Jul 2022147.79153.49147.79152.64152.40191,100
27 Jul 2022147.05148.79146.37147.80147.57200,700
26 Jul 2022145.56146.93144.98146.82146.59190,900
25 Jul 2022144.89145.77143.62145.49145.26175,100
22 Jul 2022144.82146.31143.59144.88144.65174,100
21 Jul 2022143.41145.10141.67145.04144.81197,700
20 Jul 2022141.49143.64140.72142.89142.67203,100
19 Jul 2022138.63141.44137.25141.33141.11160,800
18 Jul 2022137.70139.30136.25136.58136.37220,800
15 Jul 2022136.94137.89135.28137.60137.38218,400
14 Jul 2022133.15135.21131.44134.88134.67219,200
13 Jul 2022132.77136.24132.77134.75134.54219,600
12 Jul 2022138.25140.38134.64135.01134.80251,600
11 Jul 2022139.30139.82137.83138.89138.67233,800
08 Jul 2022139.25139.87137.62139.10138.88361,600
07 Jul 2022138.27140.83137.99140.19139.97381,900
06 Jul 2022137.89138.93136.08137.15136.93581,900
05 Jul 2022136.77138.96134.57137.83137.61387,500
01 Jul 2022137.08139.95137.08138.79138.57302,300
30 Jun 2022133.63137.32131.60136.55136.34454,900
29 Jun 2022132.74135.16130.60134.89134.68296,700
28 Jun 2022138.89140.55132.75132.94132.73380,400
27 Jun 2022137.44142.05134.03139.60139.38771,000
24 Jun 2022127.00136.98126.88136.97136.756,903,200
23 Jun 2022123.49126.89121.60126.42126.22492,100
22 Jun 2022120.80123.84120.80123.01122.82422,900
21 Jun 2022121.54124.47120.51122.68122.49477,200
17 Jun 2022121.27122.25119.65120.41120.22616,600
16 Jun 2022123.34123.83118.55119.47119.28295,000
15 Jun 2022126.00128.46123.38126.41126.21428,300
14 Jun 2022127.30128.40123.53124.63124.43410,500
13 Jun 2022125.69127.85124.64126.89126.69331,200
10 Jun 2022128.93130.55126.57129.28129.08240,600
09 Jun 2022132.70134.13130.89131.14130.93268,900
08 Jun 2022137.55137.92131.60132.98132.77427,500
07 Jun 2022134.45137.88134.09137.75137.53406,900
06 Jun 2022138.86139.73135.81136.33136.12283,100
03 Jun 2022138.13139.52137.65138.45138.23246,100
02 Jun 2022135.69140.01135.69139.99139.77313,200
01 Jun 2022134.63136.48133.28135.12134.91378,000
31 May 2022133.97136.08133.18134.97134.76455,800
27 May 2022131.45135.59131.45135.21135.00324,500
26 May 2022127.86130.73127.16130.13129.93284,600
25 May 2022126.20128.20125.39126.44126.24326,800
24 May 2022124.69126.92123.03126.08125.88383,100
23 May 2022126.85128.71124.30125.17124.97260,200
20 May 2022127.28128.21121.91124.78124.58298,500
19 May 2022123.31127.86123.31126.10125.90369,100
18 May 2022126.39128.68122.90124.36124.16451,300
17 May 2022127.01127.94125.06127.39127.19226,400
16 May 2022125.17125.99121.24124.33124.13407,500
13 May 2022125.13127.01123.86125.18124.98371,000
12 May 2022122.77127.28120.24123.67123.48431,700
12 May 20220.23 Dividend
11 May 2022129.02131.75122.96123.53123.11416,100
10 May 2022128.42130.07124.52130.06129.61590,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...