Tetra Tech, Inc. TTEK
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$33,37+0,42 (+1,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,37 | +1,27 % | $33,06 | $33,64 | $33,00 | 221,72K |
| 2026-09-30 | $32,95 | -2,23 % | $33,64 | $33,86 | $32,91 | 2,60M |
| 2026-09-29 | $33,70 | -0,56 % | $33,73 | $34,25 | $33,54 | 1,49M |
| 2026-09-28 | $33,89 | -0,06 % | $33,58 | $34,01 | $33,25 | 1,93M |
| 2026-09-25 | $33,91 | +0,80 % | $33,49 | $33,95 | $33,33 | 2,05M |
| 2026-09-24 | $33,64 | -3,61 % | $34,75 | $36,00 | $33,62 | 2,02M |
| 2026-09-23 | $34,90 | -1,58 % | $35,43 | $35,81 | $34,54 | 3,08M |
| 2026-09-22 | $35,46 | -1,39 % | $35,97 | $36,33 | $35,22 | 2,30M |
| 2026-09-21 | $35,96 | +0,76 % | $35,81 | $36,19 | $35,60 | 1,46M |
| 2026-09-18 | $35,69 | -1,16 % | $36,16 | $36,31 | $35,52 | 5,04M |
| 2026-09-17 | $36,11 | -0,99 % | $36,77 | $36,77 | $35,99 | 2,24M |
| 2026-09-16 | $36,47 | -0,68 % | $36,72 | $37,27 | $36,13 | 1,76M |
| 2026-09-15 | $36,72 | +0,03 % | $36,50 | $36,95 | $36,30 | 1,58M |
| 2026-09-14 | $36,71 | +0,60 % | $36,60 | $37,15 | $36,32 | 2,46M |
| 2026-09-11 | $36,49 | +2,18 % | $36,01 | $36,52 | $35,63 | 1,69M |
| 2026-09-10 | $35,71 | +0,56 % | $35,76 | $36,39 | $35,42 | 2,22M |
| 2026-09-09 | $35,51 | -0,36 % | $35,50 | $35,75 | $35,30 | 1,47M |
| 2026-09-08 | $35,64 | -0,75 % | $35,76 | $35,97 | $35,34 | 2,04M |
| 2026-09-04 | $35,91 | -1,05 % | $35,95 | $36,30 | $35,69 | 1,50M |
| 2026-09-03 | $36,29 | +1,06 % | $36,28 | $36,74 | $35,90 | 1,39M |
| 2026-09-02 | $35,91 | +0,48 % | $35,65 | $36,08 | $35,44 | 2,13M |
| 2026-09-01 | $35,74 | -1,11 % | $36,12 | $36,31 | $35,38 | 1,95M |
| 2026-08-31 | $36,14 | -1,09 % | $36,40 | $36,63 | $35,95 | 1,95M |
| 2026-08-28 | $36,54 | -0,27 % | $36,83 | $36,99 | $36,52 | 1,74M |
| 2026-08-27 | $36,64 | +0,14 % | $36,40 | $36,72 | $36,14 | 1,87M |
| 2026-08-26 | $36,59 | -0,54 % | $36,78 | $37,37 | $36,49 | 2,06M |
| 2026-08-25 | $36,79 | -0,19 % | $36,66 | $37,01 | $36,38 | 2,67M |
| 2026-08-24 | $36,86 | -0,38 % | $37,06 | $37,59 | $36,82 | 4,25M |
| 2026-08-21 | $37,00 | +1,18 % | $36,70 | $37,44 | $36,39 | 3,33M |
| 2026-08-20 | $36,57 | -0,08 % | $36,37 | $36,97 | $36,31 | 3,86M |
| 2026-08-19 | $36,60 | +3,39 % | $35,60 | $36,78 | $35,41 | 4,64M |
| 2026-08-18 | $35,40 | -1,17 % | $36,07 | $36,37 | $35,34 | 2,66M |
| 2026-08-17 | $35,82 | -1,89 % | $36,24 | $36,49 | $35,68 | 2,04M |
| 2026-08-14 | $36,51 | +0,22 % | $36,40 | $36,74 | $36,09 | 3,37M |
| 2026-08-13 | $36,43 | +2,62 % | $35,43 | $36,53 | $35,19 | 2,70M |
| 2026-08-12 | $35,50 | +0,34 % | $35,34 | $35,56 | $34,51 | 2,16M |
| 2026-08-11 | $35,38 | +0,97 % | $34,65 | $35,66 | $34,27 | 2,40M |
| 2026-08-10 | $35,04 | -1,13 % | $35,02 | $35,66 | $34,94 | 2,74M |
| 2026-08-07 | $35,44 | +2,04 % | $34,73 | $35,49 | $34,50 | 1,82M |
| 2026-08-06 | $34,73 | +1,28 % | $34,41 | $34,82 | $34,07 | 2,24M |
| 2026-08-05 | $34,29 | -2,11 % | $35,21 | $35,23 | $34,11 | 2,64M |
| 2026-08-04 | $35,03 | +3,55 % | $33,84 | $35,12 | $33,83 | 2,28M |
| 2026-08-03 | $33,83 | +2,02 % | $33,69 | $34,22 | $33,53 | 2,56M |
| 2026-07-31 | $33,16 | +2,19 % | $32,11 | $33,23 | $31,56 | 3,55M |
| 2026-07-30 | $32,45 | -3,94 % | $34,96 | $34,96 | $32,04 | 6,91M |
| 2026-07-29 | $33,78 | +0,81 % | $33,48 | $34,72 | $33,32 | 7,11M |
| 2026-07-28 | $33,51 | +5,08 % | $32,38 | $33,55 | $31,99 | 3,54M |
| 2026-07-27 | $31,89 | +0,57 % | $31,81 | $32,44 | $31,71 | 2,63M |
| 2026-07-24 | $31,71 | +3,73 % | $30,59 | $32,06 | $30,41 | 2,21M |
| 2026-07-23 | $30,57 | -1,32 % | $30,85 | $31,34 | $30,44 | 2,22M |
| 2026-07-22 | $30,98 | +1,54 % | $30,80 | $31,14 | $30,67 | 2,05M |
| 2026-07-21 | $30,51 | -2,43 % | $31,22 | $31,41 | $30,50 | 2,07M |
| 2026-07-20 | $31,27 | -1,01 % | $31,58 | $31,58 | $31,01 | 1,95M |
| 2026-07-17 | $31,59 | -1,37 % | $31,94 | $32,34 | $31,26 | 2,04M |
| 2026-07-16 | $32,03 | +2,23 % | $31,74 | $32,18 | $31,69 | 2,51M |
| 2026-07-15 | $31,33 | +0,71 % | $31,11 | $31,99 | $30,96 | 2,96M |
| 2026-07-14 | $31,11 | -0,19 % | $30,76 | $31,44 | $30,72 | 2,09M |
| 2026-07-13 | $31,17 | +0,58 % | $31,28 | $31,83 | $31,13 | 2,39M |
| 2026-07-10 | $30,99 | +0,16 % | $31,14 | $31,29 | $30,58 | 2,04M |
| 2026-07-09 | $30,94 | +0,49 % | $30,54 | $31,02 | $30,27 | 2,41M |
| 2026-07-08 | $30,79 | -0,45 % | $30,64 | $31,08 | $30,55 | 3,06M |
| 2026-07-07 | $30,93 | -0,71 % | $31,29 | $31,75 | $30,60 | 2,90M |
| 2026-07-06 | $31,15 | +4,18 % | $29,89 | $31,33 | $29,75 | 2,95M |
| 2026-07-02 | $29,90 | +2,47 % | $29,28 | $29,92 | $29,28 | 2,35M |
| 2026-07-01 | $29,18 | +1,00 % | $29,16 | $29,40 | $28,91 | 3,28M |
| 2026-06-30 | $28,89 | +0,03 % | $28,90 | $28,99 | $28,12 | 1,98M |
| 2026-06-29 | $28,88 | -1,30 % | $29,38 | $29,49 | $28,86 | 2,39M |
| 2026-06-26 | $29,26 | +2,88 % | $28,44 | $29,34 | $28,44 | 4,21M |
| 2026-06-25 | $28,44 | -0,49 % | $28,51 | $29,22 | $28,20 | 3,29M |
| 2026-06-24 | $28,58 | +1,93 % | $28,00 | $28,71 | $27,94 | 4,51M |
| 2026-06-23 | $28,04 | +3,28 % | $27,26 | $28,16 | $27,18 | 5,19M |
| 2026-06-22 | $27,15 | -0,77 % | $27,18 | $27,36 | $26,71 | 5,28M |
| 2026-06-18 | $27,36 | -2,70 % | $28,12 | $28,41 | $26,79 | 10,19M |
| 2026-06-17 | $28,12 | -0,88 % | $28,10 | $29,00 | $27,75 | 3,41M |
| 2026-06-16 | $28,37 | +1,32 % | $28,00 | $28,56 | $28,00 | 3,38M |
| 2026-06-15 | $28,00 | -1,51 % | $28,56 | $28,69 | $27,92 | 4,20M |
| 2026-06-12 | $28,43 | +1,83 % | $27,94 | $28,69 | $27,74 | 2,80M |
| 2026-06-11 | $27,92 | +2,84 % | $27,15 | $28,12 | $26,94 | 4,30M |
| 2026-06-10 | $27,15 | -3,07 % | $27,99 | $28,21 | $27,14 | 4,60M |
| 2026-06-09 | $28,01 | +1,52 % | $27,94 | $28,28 | $27,51 | 3,10M |
| 2026-06-08 | $27,59 | -1,11 % | $27,75 | $28,13 | $27,41 | 2,76M |
| 2026-06-05 | $27,90 | -0,25 % | $28,37 | $28,63 | $27,78 | 2,63M |
| 2026-06-04 | $27,97 | +0,61 % | $28,28 | $28,56 | $27,71 | 3,03M |
| 2026-06-03 | $27,80 | +2,47 % | $27,08 | $27,81 | $26,98 | 3,59M |
| 2026-06-02 | $27,13 | -4,13 % | $28,18 | $28,51 | $27,02 | 3,99M |
| 2026-06-01 | $28,30 | +2,95 % | $27,49 | $28,68 | $27,35 | 6,75M |
| 2026-05-29 | $27,49 | -0,76 % | $27,50 | $27,88 | $27,20 | 3,93M |
| 2026-05-28 | $27,70 | -0,79 % | $27,84 | $28,14 | $27,52 | 3,13M |
| 2026-05-27 | $27,92 | +0,69 % | $27,71 | $28,50 | $27,66 | 3,90M |
| 2026-05-26 | $27,73 | +0,29 % | $27,57 | $28,13 | $27,35 | 3,37M |