Canada markets close in 1 hour 17 minutes

Tetra Tech, Inc. (TTEK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
204.85+0.10 (+0.05%)
As of 02:41PM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024204.50206.75204.11204.85204.85133,939
Jun 06, 2024205.89207.97203.92204.75204.75175,700
Jun 05, 2024207.80208.42206.28206.62206.62195,600
Jun 04, 2024206.98208.07204.61207.00207.00337,000
Jun 03, 2024210.71210.71204.75207.27207.27216,400
May 31, 2024209.60211.05207.13209.49209.49285,200
May 30, 2024208.64210.69207.04209.07209.07203,600
May 29, 2024212.10212.54207.53207.72207.72292,700
May 28, 2024217.28217.28209.21213.50213.50367,800
May 24, 2024217.15218.97215.20217.88217.88281,500
May 23, 2024221.00221.00215.31216.12216.12247,700
May 22, 2024218.43221.40218.43220.40220.40205,600
May 21, 2024218.78219.51216.20218.55218.55185,700
May 20, 2024219.85220.10217.67218.78218.78190,300
May 17, 2024218.15220.37216.30220.22220.22217,000
May 17, 20240.29 Dividend
May 16, 2024217.58220.35217.02218.43218.14284,400
May 15, 2024216.25218.47215.15217.27216.98284,300
May 14, 2024210.31214.96208.01212.96212.68531,200
May 13, 2024214.57214.66209.73210.16209.88276,400
May 10, 2024212.46216.12212.02213.73213.45231,700
May 09, 2024212.57212.57210.23212.36212.08187,000
May 08, 2024212.02213.60211.00211.88211.60260,800
May 07, 2024211.79216.24210.05212.88212.60432,800
May 06, 2024209.24215.44209.24212.12211.84329,200
May 03, 2024206.79208.76203.87207.75207.47402,900
May 02, 2024193.48204.33193.48204.26203.99551,700
May 01, 2024194.03195.06190.75192.49192.23390,100
Apr 30, 2024191.40196.48191.19194.72194.46446,300
Apr 29, 2024192.37193.76188.38193.20192.94352,100
Apr 26, 2024192.11194.56191.47192.50192.24225,100
Apr 25, 2024188.14193.46187.35192.92192.66263,200
Apr 24, 2024188.36189.91186.64189.29189.04230,800
Apr 23, 2024184.63189.62183.39188.94188.69305,300
Apr 22, 2024185.38186.06183.57184.08183.84276,200
Apr 19, 2024187.58188.29183.92184.67184.42728,800
Apr 18, 2024186.71188.93185.93186.83186.58190,700
Apr 17, 2024191.29191.29186.14186.49186.24234,400
Apr 16, 2024191.90192.49187.61190.31190.06223,000
Apr 15, 2024192.81194.33190.47191.87191.62304,900
Apr 12, 2024192.92194.69191.30192.00191.75292,500
Apr 11, 2024192.78194.23191.32194.00193.74247,300
Apr 10, 2024191.89194.35190.85192.11191.85237,800
Apr 09, 2024193.97194.99192.92194.51194.25210,800
Apr 08, 2024193.07193.88191.67193.50193.24182,800
Apr 05, 2024190.37193.84189.25193.00192.74283,600
Apr 04, 2024192.00193.79189.42190.21189.96336,000
Apr 03, 2024188.65191.89187.75190.75190.50342,300
Apr 02, 2024187.60189.19186.30188.97188.72302,500
Apr 01, 2024184.61189.11182.52188.91188.66367,600
Mar 28, 2024185.15186.10184.05184.71184.46223,000
Mar 27, 2024183.90184.68182.65184.64184.39166,800
Mar 26, 2024181.88183.26180.59182.45182.21146,000
Mar 25, 2024182.01182.79180.87181.87181.63132,900
Mar 22, 2024183.50183.50180.75181.66181.42134,000
Mar 21, 2024181.31184.18180.90183.01182.77189,000
Mar 20, 2024178.48181.24177.79181.13180.89180,900
Mar 19, 2024176.75179.60176.11178.84178.60216,800
Mar 18, 2024178.60179.73176.49176.98176.75228,500
Mar 15, 2024179.33180.93178.11178.73178.49738,300
Mar 14, 2024183.50184.04178.66179.72179.48211,300
Mar 13, 2024184.11184.48182.27183.14182.90169,800
Mar 12, 2024182.94183.80182.29183.61183.37124,200
Mar 11, 2024185.98185.98182.04183.35183.11204,200
Mar 08, 2024187.69190.14185.80186.56186.31304,200
Mar 07, 2024184.99188.37184.06186.82186.57258,200
Mar 06, 2024182.60185.75182.60184.01183.77186,400
Mar 05, 2024182.13184.61181.01181.85181.61286,100
Mar 04, 2024177.88183.84177.41183.24183.00362,300
Mar 01, 2024177.27177.50175.58176.51176.28215,000
Feb 29, 2024179.71179.71175.24177.32177.08255,900
Feb 28, 2024175.22176.57174.85175.71175.48177,600
Feb 27, 2024178.33178.89174.84175.81175.58231,700
Feb 26, 2024176.86179.22176.39177.81177.57165,000
Feb 23, 2024178.68179.48176.32177.15176.91198,400
Feb 22, 2024175.67179.00175.67178.33178.09262,400
Feb 21, 2024176.78178.05174.75175.35175.12200,400
Feb 20, 2024178.24179.40176.48177.38177.14244,900
Feb 16, 2024179.72181.31179.14179.40179.16177,400
Feb 15, 2024178.15181.40177.97180.65180.41372,700
Feb 14, 2024177.38179.39176.58176.78176.55344,900
Feb 13, 2024175.70179.57174.57175.66175.43204,200
Feb 13, 20240.26 Dividend
Feb 12, 2024178.65180.41177.91178.52178.02284,100
Feb 09, 2024174.03178.65174.03178.08177.58312,900
Feb 08, 2024174.26176.34173.21174.03173.55300,200
Feb 07, 2024171.31174.83171.30174.38173.89438,600
Feb 06, 2024165.38173.86165.38170.22169.75603,700
Feb 05, 2024165.31166.23163.75164.95164.49334,000
Feb 02, 2024164.04169.17161.98166.29165.83385,000
Feb 01, 2024162.89166.00158.66164.27163.81602,900
Jan 31, 2024164.70164.70158.04158.18157.74415,500
Jan 30, 2024163.87164.38161.99164.01163.55198,600
Jan 29, 2024161.44163.27160.84163.25162.80184,400
Jan 26, 2024162.99163.19160.53161.44160.99156,100
Jan 25, 2024162.58162.80159.68162.14161.69145,700
Jan 24, 2024163.23163.23160.32160.75160.30189,400
Jan 23, 2024164.64164.64161.75161.87161.42204,200
Jan 22, 2024164.80165.59162.96163.51163.06157,100
Jan 19, 2024163.18164.51159.19163.62163.16392,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...