Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023152.89156.26152.07155.52155.52261,454
30 Jan 2023153.04155.78152.11152.24152.24194,600
27 Jan 2023152.69155.24151.13153.88153.88196,000
26 Jan 2023155.71156.70152.81153.80153.80176,900
25 Jan 2023150.76154.11150.02153.72153.72171,300
24 Jan 2023153.58154.51152.13152.62152.62341,300
23 Jan 2023153.00155.68152.60154.00154.00313,700
20 Jan 2023146.49152.20146.16151.91151.91445,600
19 Jan 2023147.10148.88146.06146.49146.49183,600
18 Jan 2023151.23153.36148.39148.54148.54248,600
17 Jan 2023150.66155.25149.20150.88150.88396,100
13 Jan 2023144.71148.81143.44148.56148.56277,900
12 Jan 2023143.05145.89141.28145.64145.64269,900
11 Jan 2023141.54143.72141.54142.52142.52373,900
10 Jan 2023138.00140.69138.00140.47140.47207,700
09 Jan 2023138.00141.50137.85138.52138.52209,000
06 Jan 2023133.28137.87133.00137.39137.39242,700
05 Jan 2023140.30140.45131.30132.66132.66334,100
04 Jan 2023143.55144.66140.66141.79141.79227,700
03 Jan 2023146.87147.21141.92143.13143.13253,900
30 Dec 2022144.58145.68142.64145.19145.19288,000
29 Dec 2022144.47147.03144.00146.05146.05140,300
28 Dec 2022149.00149.91143.41143.60143.60226,000
27 Dec 2022149.61150.04148.12149.57149.57121,400
23 Dec 2022148.77149.81148.13149.10149.1095,700
22 Dec 2022150.13150.78146.76148.80148.80153,400
21 Dec 2022148.79152.36148.75150.92150.92285,000
20 Dec 2022144.80147.77144.02147.40147.40229,100
19 Dec 2022148.99149.49144.48145.22145.22228,400
16 Dec 2022149.44150.16147.43149.57149.57856,900
15 Dec 2022155.66156.26150.85150.93150.93335,000
14 Dec 2022153.92158.41153.92156.71156.71330,000
13 Dec 2022157.44158.49152.93154.05154.05246,000
12 Dec 2022152.18153.21150.86151.91151.91273,800
09 Dec 2022153.80154.61151.24151.38151.38220,200
08 Dec 2022153.22155.79151.79153.62153.62143,700
07 Dec 2022152.63156.71152.28152.30152.30268,600
06 Dec 2022153.40155.14151.88153.15153.15233,700
05 Dec 2022154.76154.76151.82153.35153.35205,000
02 Dec 2022153.42156.26151.73154.80154.80144,900
01 Dec 2022156.30157.40153.69155.73155.73194,700
30 Nov 2022150.80154.79148.76154.59154.59259,700
29 Nov 2022152.08152.68149.20150.12150.12359,700
28 Nov 2022153.38155.55152.08152.55152.55408,700
25 Nov 2022154.39155.63154.26154.36154.3677,500
23 Nov 2022154.30154.57151.97153.94153.94180,300
22 Nov 2022157.22157.79154.29154.72154.72194,400
21 Nov 2022156.51158.29155.19155.84155.84200,900
18 Nov 2022158.33159.97155.17156.63156.63156,000
18 Nov 20220.23 Dividend
17 Nov 2022155.27156.92152.78155.81155.58212,700
16 Nov 2022157.81158.68152.93156.83156.60324,900
15 Nov 2022159.66161.59156.24157.78157.55553,100
14 Nov 2022160.30163.13156.94157.88157.65620,300
11 Nov 2022162.89169.67161.44162.53162.29594,500
10 Nov 2022145.04160.85144.00160.50160.26510,900
09 Nov 2022140.53141.28137.44138.76138.56214,900
08 Nov 2022141.88144.00140.05141.36141.15153,700
07 Nov 2022141.49143.57139.91140.96140.75220,400
04 Nov 2022141.05141.84137.94140.63140.42186,900
03 Nov 2022136.75141.00135.46139.14138.93187,700
02 Nov 2022140.78142.36137.35137.85137.65186,300
01 Nov 2022142.27142.85141.25141.78141.57155,400
31 Oct 2022140.86142.10139.75141.28141.07183,000
28 Oct 2022136.43141.43136.43141.03140.82126,100
27 Oct 2022137.09138.09135.60135.90135.70128,600
26 Oct 2022136.80138.44135.66136.02135.82140,900
25 Oct 2022134.40136.62134.31136.08135.88170,400
24 Oct 2022135.40136.05133.77134.25134.05153,200
21 Oct 2022132.00134.21130.57134.05133.85603,500
20 Oct 2022132.96134.61130.81131.59131.40305,100
19 Oct 2022132.11133.73130.09133.48133.28231,500
18 Oct 2022132.52134.50131.95133.22133.02204,100
17 Oct 2022124.93130.09124.93129.40129.21451,000
14 Oct 2022129.76129.79122.86123.25123.07288,100
13 Oct 2022124.52130.04123.51129.13128.94249,400
12 Oct 2022131.66132.18127.00127.40127.21298,900
11 Oct 2022126.25132.28125.41131.12130.93455,500
10 Oct 2022126.11127.90125.18126.95126.76200,500
07 Oct 2022129.95129.95124.90125.60125.41218,600
06 Oct 2022132.44133.41131.18131.78131.59164,000
05 Oct 2022133.09134.17130.65133.24133.04192,800
04 Oct 2022131.35135.77131.31134.41134.21310,900
03 Oct 2022129.18130.24125.49128.32128.13593,400
30 Sept 2022127.99131.63127.52128.53128.34486,800
29 Sept 2022127.28128.03125.60126.96126.77224,400
28 Sept 2022125.55129.84124.50128.96128.77261,500
27 Sept 2022130.21130.21124.20124.45124.27306,500
26 Sept 2022126.67130.64126.63128.49128.30409,500
23 Sept 2022126.47127.28125.72127.16126.97215,700
22 Sept 2022129.88129.88127.49127.65127.46185,900
21 Sept 2022131.70133.91130.14130.48130.29173,400
20 Sept 2022132.98132.98129.61130.39130.20258,500
19 Sept 2022132.03133.32131.23133.07132.87203,800
16 Sept 2022131.99133.15130.42132.94132.74502,000
15 Sept 2022134.78136.04132.98133.45133.25183,500
14 Sept 2022133.79136.54133.39135.85135.65284,300
13 Sept 2022137.71138.01133.79133.98133.78159,900
12 Sept 2022140.43142.05139.45140.33140.12298,100
09 Sept 2022138.61140.31138.20139.94139.73136,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...