Tetra Tech, Inc. TTEK
NASDAQ · United States · Industrial Services
$33.37+0.42 (+1.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $27.65 | +1.47% | $27.21 | $27.98 | $27.21 | 2.68M |