NasdaqGS - Nasdaq Real Time Price USD

Tetra Tech, Inc. (TTEK)

190.79 +1.50 (+0.79%)
As of 11:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 188.36 191.19 187.36 190.79 190.79 45,254
Apr 24, 2024 188.36 189.91 186.64 189.29 189.29 230,800
Apr 23, 2024 184.63 189.62 183.39 188.94 188.94 305,300
Apr 22, 2024 185.38 186.06 183.57 184.08 184.08 276,200
Apr 19, 2024 187.58 188.29 183.92 184.67 184.67 728,800
Apr 18, 2024 186.71 188.93 185.93 186.83 186.83 190,700
Apr 17, 2024 191.29 191.29 186.14 186.49 186.49 234,400
Apr 16, 2024 191.90 192.49 187.61 190.31 190.31 223,000
Apr 15, 2024 192.81 194.33 190.47 191.87 191.87 304,900
Apr 12, 2024 192.92 194.69 191.30 192.00 192.00 292,500
Apr 11, 2024 192.78 194.23 191.32 194.00 194.00 247,300
Apr 10, 2024 191.89 194.35 190.85 192.11 192.11 237,800
Apr 9, 2024 193.97 194.99 192.92 194.51 194.51 210,800
Apr 8, 2024 193.07 193.88 191.67 193.50 193.50 182,800
Apr 5, 2024 190.37 193.84 189.25 193.00 193.00 283,600
Apr 4, 2024 192.00 193.79 189.42 190.21 190.21 336,000
Apr 3, 2024 188.65 191.89 187.75 190.75 190.75 342,300
Apr 2, 2024 187.60 189.19 186.30 188.97 188.97 302,500
Apr 1, 2024 184.61 189.11 182.52 188.91 188.91 367,600
Mar 28, 2024 185.15 186.10 184.05 184.71 184.71 223,000
Mar 27, 2024 183.90 184.68 182.65 184.64 184.64 166,800
Mar 26, 2024 181.88 183.26 180.59 182.45 182.45 146,000
Mar 25, 2024 182.01 182.79 180.87 181.87 181.87 132,900
Mar 22, 2024 183.50 183.50 180.75 181.66 181.66 134,000
Mar 21, 2024 181.31 184.18 180.90 183.01 183.01 189,000
Mar 20, 2024 178.48 181.24 177.79 181.13 181.13 180,900
Mar 19, 2024 176.75 179.60 176.11 178.84 178.84 216,800
Mar 18, 2024 178.60 179.73 176.49 176.98 176.98 228,500
Mar 15, 2024 179.33 180.93 178.11 178.73 178.73 738,300
Mar 14, 2024 183.50 184.04 178.66 179.72 179.72 211,300
Mar 13, 2024 184.11 184.48 182.27 183.14 183.14 169,800
Mar 12, 2024 182.94 183.80 182.29 183.61 183.61 124,200
Mar 11, 2024 185.98 185.98 182.04 183.35 183.35 204,200
Mar 8, 2024 187.69 190.14 185.80 186.56 186.56 304,200
Mar 7, 2024 184.99 188.37 184.06 186.82 186.82 258,200
Mar 6, 2024 182.60 185.75 182.60 184.01 184.01 186,400
Mar 5, 2024 182.13 184.61 181.01 181.85 181.85 286,100
Mar 4, 2024 177.88 183.84 177.41 183.24 183.24 362,300
Mar 1, 2024 177.27 177.50 175.58 176.51 176.51 215,000
Feb 29, 2024 179.71 179.71 175.24 177.32 177.32 255,900
Feb 28, 2024 175.22 176.57 174.85 175.71 175.71 177,600
Feb 27, 2024 178.33 178.89 174.84 175.81 175.81 231,700
Feb 26, 2024 176.86 179.22 176.39 177.81 177.81 165,000
Feb 23, 2024 178.68 179.48 176.32 177.15 177.15 198,400
Feb 22, 2024 175.67 179.00 175.67 178.33 178.33 262,400
Feb 21, 2024 176.78 178.05 174.75 175.35 175.35 200,400
Feb 20, 2024 178.24 179.40 176.48 177.38 177.38 244,900
Feb 16, 2024 179.72 181.31 179.14 179.40 179.40 177,400
Feb 15, 2024 178.15 181.40 177.97 180.65 180.65 372,700
Feb 14, 2024 177.38 179.39 176.58 176.78 176.78 344,900
Feb 13, 2024 0.26 Dividend
Feb 13, 2024 175.70 179.57 174.57 175.66 175.66 204,200
Feb 12, 2024 178.65 180.41 177.91 178.52 178.26 284,100
Feb 9, 2024 174.03 178.65 174.03 178.08 177.82 312,900
Feb 8, 2024 174.26 176.34 173.21 174.03 173.78 300,200
Feb 7, 2024 171.31 174.83 171.30 174.38 174.13 438,600
Feb 6, 2024 165.38 173.86 165.38 170.22 169.97 603,700
Feb 5, 2024 165.31 166.23 163.75 164.95 164.71 334,000
Feb 2, 2024 164.04 169.17 161.98 166.29 166.05 385,000
Feb 1, 2024 162.89 166.00 158.66 164.27 164.03 602,900
Jan 31, 2024 164.70 164.70 158.04 158.18 157.95 415,500
Jan 30, 2024 163.87 164.38 161.99 164.01 163.77 198,600
Jan 29, 2024 161.44 163.27 160.84 163.25 163.01 184,400
Jan 26, 2024 162.99 163.19 160.53 161.44 161.20 156,100
Jan 25, 2024 162.58 162.80 159.68 162.14 161.90 145,700
Jan 24, 2024 163.23 163.23 160.32 160.75 160.52 189,400
Jan 23, 2024 164.64 164.64 161.75 161.87 161.63 204,200
Jan 22, 2024 164.80 165.59 162.96 163.51 163.27 157,100
Jan 19, 2024 163.18 164.51 159.19 163.62 163.38 392,900
Jan 18, 2024 162.05 163.65 161.58 163.18 162.94 146,400
Jan 17, 2024 160.70 163.45 160.52 161.99 161.75 159,200
Jan 16, 2024 166.12 166.38 161.73 161.77 161.53 248,400
Jan 12, 2024 166.54 168.20 166.18 167.38 167.14 244,700
Jan 11, 2024 164.03 165.41 163.52 165.13 164.89 208,500
Jan 10, 2024 164.66 165.33 162.62 164.03 163.79 313,300
Jan 9, 2024 162.18 163.72 161.31 163.34 163.10 128,800
Jan 8, 2024 161.94 163.43 161.56 163.29 163.05 148,000
Jan 5, 2024 162.58 164.61 161.51 161.58 161.34 259,300
Jan 4, 2024 163.46 164.35 163.02 163.55 163.31 188,400
Jan 3, 2024 167.47 168.29 163.08 163.10 162.86 185,600
Jan 2, 2024 165.48 168.49 165.48 168.18 167.94 266,300
Dec 29, 2023 167.62 168.09 165.86 166.93 166.69 135,200
Dec 28, 2023 168.59 169.65 166.25 168.05 167.81 143,800
Dec 27, 2023 166.74 168.50 166.66 168.39 168.14 201,200
Dec 26, 2023 165.42 166.93 164.94 166.72 166.48 177,500
Dec 22, 2023 166.26 166.89 164.74 166.00 165.76 280,100
Dec 21, 2023 166.17 169.93 165.75 166.38 166.14 232,700
Dec 20, 2023 163.75 168.45 163.21 165.25 165.01 314,800
Dec 19, 2023 165.40 165.52 163.29 164.79 164.55 220,800
Dec 18, 2023 166.19 166.66 163.07 164.35 164.11 334,400
Dec 15, 2023 166.34 168.14 165.25 165.53 165.29 666,300
Dec 14, 2023 169.28 169.47 164.54 166.34 166.10 313,100
Dec 13, 2023 166.20 167.54 163.77 167.54 167.30 213,900
Dec 12, 2023 165.66 166.55 164.51 166.07 165.83 152,300
Dec 11, 2023 165.76 167.42 165.31 165.38 165.14 233,100
Dec 8, 2023 164.76 166.51 164.20 165.74 165.50 221,000
Dec 7, 2023 162.55 165.06 161.82 165.06 164.82 237,000
Dec 6, 2023 163.56 164.46 161.78 162.07 161.83 169,900
Dec 5, 2023 165.07 165.78 162.99 163.14 162.90 170,300
Dec 4, 2023 161.32 165.82 161.32 165.45 165.21 388,400
Dec 1, 2023 157.41 163.94 157.41 162.51 162.27 355,700
Nov 30, 2023 158.10 158.28 154.61 158.15 157.92 439,900
Nov 29, 2023 0.26 Dividend
Nov 29, 2023 161.47 162.33 157.59 158.29 158.06 397,400
Nov 28, 2023 167.55 167.55 160.77 161.17 160.68 361,700
Nov 27, 2023 164.70 168.24 163.92 167.66 167.15 423,700
Nov 24, 2023 164.07 165.81 162.98 164.62 164.12 101,600
Nov 22, 2023 165.40 166.43 164.13 164.56 164.06 194,900
Nov 21, 2023 164.76 165.99 163.48 164.32 163.82 236,700
Nov 20, 2023 165.45 166.91 164.59 164.68 164.17 272,600
Nov 17, 2023 164.00 167.19 163.84 165.10 164.59 282,200
Nov 16, 2023 159.95 169.49 159.95 163.73 163.23 634,200
Nov 15, 2023 160.70 162.54 158.10 158.23 157.74 407,600
Nov 14, 2023 157.26 161.60 156.22 160.98 160.49 228,500
Nov 13, 2023 153.14 154.81 152.61 154.14 153.67 236,100
Nov 10, 2023 153.80 154.88 152.81 154.44 153.97 228,700
Nov 9, 2023 152.61 154.73 151.50 153.71 153.24 303,600
Nov 8, 2023 151.95 152.24 150.70 151.44 150.98 220,200
Nov 7, 2023 151.08 152.89 150.39 151.90 151.43 141,400
Nov 6, 2023 154.24 154.71 150.86 152.20 151.73 210,300
Nov 3, 2023 154.10 155.13 152.96 153.22 152.75 174,900
Nov 2, 2023 150.11 153.03 149.08 152.31 151.84 333,700
Nov 1, 2023 150.34 150.92 146.57 149.32 148.86 311,900
Oct 31, 2023 147.73 152.89 147.73 150.91 150.45 325,000
Oct 30, 2023 146.52 148.14 145.46 147.44 146.99 244,700
Oct 27, 2023 148.76 148.76 143.35 144.77 144.33 332,700
Oct 26, 2023 148.67 150.33 147.66 149.18 148.72 318,900
Oct 25, 2023 147.70 149.53 147.45 149.02 148.56 293,000
Oct 24, 2023 152.33 152.61 148.40 148.52 148.06 408,000
Oct 23, 2023 156.41 157.31 151.28 151.61 151.14 379,400
Oct 20, 2023 159.17 160.08 156.92 156.96 156.48 295,400
Oct 19, 2023 160.93 162.66 158.01 159.21 158.72 320,500
Oct 18, 2023 165.53 165.81 162.26 162.43 161.93 326,800
Oct 17, 2023 161.58 167.36 161.58 166.17 165.66 391,100
Oct 16, 2023 159.53 163.09 159.41 162.40 161.90 247,100
Oct 13, 2023 163.46 164.04 158.05 158.43 157.94 304,500
Oct 12, 2023 165.73 166.34 161.70 162.93 162.43 246,200
Oct 11, 2023 161.97 165.92 161.97 165.56 165.05 411,100
Oct 10, 2023 158.33 162.04 158.20 161.17 160.68 379,900
Oct 9, 2023 154.95 158.32 153.69 158.30 157.81 182,700
Oct 6, 2023 154.87 156.74 150.06 155.60 155.12 274,300
Oct 5, 2023 153.26 156.29 152.75 155.91 155.43 309,100
Oct 4, 2023 151.59 154.54 151.46 153.75 153.28 410,000
Oct 3, 2023 150.68 152.67 150.68 151.86 151.39 446,400
Oct 2, 2023 151.23 152.76 150.88 151.44 150.98 270,000
Sep 29, 2023 155.34 155.34 150.96 152.03 151.56 457,500
Sep 28, 2023 154.00 156.21 153.41 154.53 154.06 234,400
Sep 27, 2023 152.00 154.24 151.43 153.73 153.26 342,700
Sep 26, 2023 155.01 155.19 151.29 151.71 151.24 348,000
Sep 25, 2023 154.00 156.41 153.85 155.65 155.17 156,400
Sep 22, 2023 153.35 155.16 153.35 154.38 153.91 139,800
Sep 21, 2023 156.21 156.21 153.33 153.73 153.26 268,900
Sep 20, 2023 158.26 159.96 156.97 157.17 156.69 639,400
Sep 19, 2023 160.78 163.01 156.53 158.18 157.69 674,600
Sep 18, 2023 159.18 163.52 158.39 160.67 160.18 767,800
Sep 15, 2023 156.00 159.50 156.00 159.21 158.72 851,500
Sep 14, 2023 155.11 156.17 154.01 156.13 155.65 297,300
Sep 13, 2023 154.57 155.28 153.42 154.18 153.71 268,800
Sep 12, 2023 154.62 155.94 154.00 154.53 154.06 238,300
Sep 11, 2023 156.23 156.24 154.00 154.72 154.25 194,400
Sep 8, 2023 157.34 157.34 155.07 155.52 155.04 184,200
Sep 7, 2023 157.80 158.25 155.63 156.80 156.32 319,200
Sep 6, 2023 157.58 158.84 156.56 158.68 158.19 299,700
Sep 5, 2023 157.94 161.25 153.15 157.82 157.34 534,100
Sep 1, 2023 158.81 160.16 157.94 158.84 158.35 305,600
Aug 31, 2023 158.48 159.59 156.64 157.35 156.87 380,900
Aug 30, 2023 158.25 159.38 157.20 157.73 157.25 174,000
Aug 29, 2023 157.98 159.20 156.43 158.27 157.78 172,500
Aug 28, 2023 158.62 160.22 157.17 157.98 157.50 221,000
Aug 25, 2023 157.39 158.12 155.94 157.24 156.76 332,700
Aug 24, 2023 159.05 159.87 156.84 157.26 156.78 195,900
Aug 23, 2023 159.26 160.46 157.55 158.89 158.40 286,600
Aug 22, 2023 0.26 Dividend
Aug 22, 2023 158.57 159.49 157.73 158.41 157.92 200,700
Aug 21, 2023 158.03 159.39 155.47 158.55 157.80 307,400
Aug 18, 2023 157.00 158.30 155.69 158.17 157.43 1,156,500
Aug 17, 2023 162.00 162.00 155.84 157.31 156.57 1,001,100
Aug 16, 2023 166.13 167.57 165.77 166.53 165.75 125,400
Aug 15, 2023 169.00 169.56 166.52 166.87 166.09 164,800
Aug 14, 2023 168.51 169.66 166.82 169.02 168.23 253,000
Aug 11, 2023 166.08 169.12 165.55 168.39 167.60 230,500
Aug 10, 2023 169.48 170.76 161.08 165.51 164.73 367,900
Aug 9, 2023 167.37 167.74 165.34 167.03 166.24 257,500
Aug 8, 2023 166.15 167.93 165.58 166.92 166.14 321,400
Aug 7, 2023 169.37 170.99 167.76 167.79 167.00 721,800
Aug 4, 2023 168.95 170.85 166.65 169.00 168.21 187,600
Aug 3, 2023 167.70 171.52 164.90 169.11 168.31 344,600
Aug 2, 2023 167.20 169.80 166.86 168.46 167.67 219,300
Aug 1, 2023 168.04 170.53 167.42 169.41 168.61 254,400
Jul 31, 2023 170.46 170.61 167.78 169.21 168.41 281,300
Jul 28, 2023 168.63 171.43 168.27 170.46 169.66 400,800
Jul 27, 2023 171.46 171.46 166.24 167.71 166.92 299,300
Jul 26, 2023 170.22 172.04 170.05 170.18 169.38 220,100
Jul 25, 2023 168.16 171.38 167.92 171.09 170.29 202,900
Jul 24, 2023 169.60 170.67 167.19 168.60 167.81 271,500
Jul 21, 2023 172.32 172.32 169.12 169.77 168.97 540,900
Jul 20, 2023 170.93 172.64 170.92 171.89 171.08 172,400
Jul 19, 2023 172.65 173.27 168.86 170.27 169.47 234,600
Jul 18, 2023 172.70 172.85 171.26 172.29 171.48 162,700
Jul 17, 2023 170.14 172.76 169.37 172.19 171.38 295,200
Jul 14, 2023 167.25 171.04 167.10 170.61 169.81 192,700
Jul 13, 2023 166.45 168.70 166.41 167.78 166.99 126,800
Jul 12, 2023 168.91 168.91 166.00 166.47 165.69 173,900
Jul 11, 2023 167.79 172.24 165.82 166.79 166.01 323,400
Jul 10, 2023 162.50 167.92 162.50 167.78 166.99 366,500
Jul 7, 2023 162.58 164.83 162.34 162.74 161.97 156,300
Jul 6, 2023 162.50 163.98 161.73 163.24 162.47 329,200
Jul 5, 2023 164.00 165.04 162.46 164.22 163.45 235,100
Jul 3, 2023 162.75 165.66 162.01 164.63 163.86 159,400
Jun 30, 2023 164.00 165.50 162.71 163.74 162.97 431,300
Jun 29, 2023 160.78 162.70 159.64 162.33 161.57 156,400
Jun 28, 2023 162.48 163.04 160.02 160.78 160.02 227,600
Jun 27, 2023 161.34 163.26 161.15 162.45 161.69 329,500
Jun 26, 2023 158.92 162.20 158.92 161.48 160.72 187,400
Jun 23, 2023 161.89 163.09 158.35 158.92 158.17 1,073,700
Jun 22, 2023 164.47 164.53 161.60 163.38 162.61 374,200
Jun 21, 2023 161.68 164.63 161.68 164.02 163.25 343,400
Jun 20, 2023 161.81 163.76 160.23 162.05 161.29 365,400
Jun 16, 2023 161.74 163.39 159.79 162.32 161.56 760,900
Jun 15, 2023 159.48 161.86 159.37 160.71 159.95 261,700
Jun 14, 2023 159.15 160.57 158.37 160.18 159.43 208,300
Jun 13, 2023 156.21 159.88 156.09 159.03 158.28 379,900
Jun 12, 2023 157.08 157.82 156.31 156.71 155.97 195,100
Jun 9, 2023 157.23 157.39 155.12 157.02 156.28 213,400
Jun 8, 2023 155.20 157.72 154.50 157.55 156.81 180,700
Jun 7, 2023 156.24 157.66 153.71 155.20 154.47 319,200
Jun 6, 2023 152.90 156.46 151.76 155.78 155.05 284,200
Jun 5, 2023 152.72 154.29 151.50 153.14 152.42 351,700
Jun 2, 2023 146.69 153.45 146.69 153.14 152.42 557,600
Jun 1, 2023 138.07 146.83 135.53 145.79 145.10 683,200
May 31, 2023 136.39 139.24 134.49 137.47 136.82 455,500
May 30, 2023 137.61 140.10 136.39 136.47 135.83 302,500
May 26, 2023 133.27 137.42 133.27 137.11 136.47 298,300
May 25, 2023 137.19 137.19 132.29 132.63 132.01 348,600
May 24, 2023 140.39 140.75 137.45 137.68 137.03 255,200
May 23, 2023 0.26 Dividend
May 23, 2023 143.40 143.96 140.96 141.02 140.36 234,200
May 22, 2023 144.66 145.32 142.15 143.21 142.28 264,500
May 19, 2023 144.51 146.22 143.10 144.05 143.11 201,300
May 18, 2023 141.45 143.68 141.45 143.39 142.46 156,300
May 17, 2023 140.87 142.59 139.86 142.01 141.09 204,200
May 16, 2023 143.58 144.00 139.80 140.49 139.58 197,400
May 15, 2023 146.01 146.01 143.65 144.09 143.15 223,300
May 12, 2023 147.03 149.39 144.93 146.30 145.35 302,300
May 11, 2023 153.48 153.48 146.44 147.03 146.07 400,000
May 10, 2023 145.73 146.71 142.99 144.27 143.33 292,400
May 9, 2023 140.61 145.75 139.08 143.98 143.04 459,600
May 8, 2023 143.66 144.69 140.40 140.82 139.90 232,400
May 5, 2023 140.14 145.70 139.78 143.65 142.71 309,800
May 4, 2023 139.32 140.86 138.41 139.11 138.20 166,200
May 3, 2023 140.39 141.72 139.37 139.48 138.57 194,600
May 2, 2023 137.59 139.93 135.33 139.37 138.46 238,400
May 1, 2023 138.12 140.13 138.01 138.15 137.25 202,800
Apr 28, 2023 137.90 139.78 137.90 138.37 137.47 199,800
Apr 27, 2023 135.25 137.96 135.12 137.89 136.99 160,100
Apr 26, 2023 134.03 135.43 133.37 135.35 134.47 264,200
Apr 25, 2023 138.38 138.65 135.01 135.02 134.14 213,500

Related Tickers

ACM AECOM
93.32
-0.73%
 
J Jacobs Solutions Inc.
143.05
-0.65%
 
STN Stantec Inc.
80.93
-0.06%
 
TPC Tutor Perini Corporation
13.61
-2.16%
 
ACA Arcosa, Inc.
75.34
-1.98%
 
KBR KBR, Inc.
64.59
+0.33%
 
DY Dycom Industries, Inc.
138.89
-0.34%
 
MTZ MasTec, Inc.
84.70
-0.56%
 
EXPO Exponent, Inc.
80.12
-0.60%
 
PRIM Primoris Services Corporation
44.68
-0.74%