UK markets open in 38 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,159.20 +330.27 (+1.96%) CRUDE OIL
83.54 +0.18 (+0.22%) GOLD FUTURES
2,340.20 -1.90 (-0.08%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,503.93 -7.88 (-0.01%)
Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 184.63 | 189.62 | 183.39 | 188.94 | 188.94 | 305,300 |
| 22 Apr 2024 | 185.38 | 186.06 | 183.57 | 184.08 | 184.08 | 276,200 |
| 19 Apr 2024 | 187.58 | 188.29 | 183.92 | 184.67 | 184.67 | 728,800 |
| 18 Apr 2024 | 186.71 | 188.93 | 185.93 | 186.83 | 186.83 | 190,700 |
| 17 Apr 2024 | 191.29 | 191.29 | 186.14 | 186.49 | 186.49 | 234,400 |
| 16 Apr 2024 | 191.90 | 192.49 | 187.61 | 190.31 | 190.31 | 223,000 |
| 15 Apr 2024 | 192.81 | 194.33 | 190.47 | 191.87 | 191.87 | 304,900 |
| 12 Apr 2024 | 192.92 | 194.69 | 191.30 | 192.00 | 192.00 | 292,500 |
| 11 Apr 2024 | 192.78 | 194.23 | 191.32 | 194.00 | 194.00 | 247,300 |
| 10 Apr 2024 | 191.89 | 194.35 | 190.85 | 192.11 | 192.11 | 237,800 |
| 09 Apr 2024 | 193.97 | 194.99 | 192.92 | 194.51 | 194.51 | 210,800 |
| 08 Apr 2024 | 193.07 | 193.88 | 191.67 | 193.50 | 193.50 | 182,800 |
| 05 Apr 2024 | 190.37 | 193.84 | 189.25 | 193.00 | 193.00 | 283,600 |
| 04 Apr 2024 | 192.00 | 193.79 | 189.42 | 190.21 | 190.21 | 336,000 |
| 03 Apr 2024 | 188.65 | 191.89 | 187.75 | 190.75 | 190.75 | 342,300 |
| 02 Apr 2024 | 187.60 | 189.19 | 186.30 | 188.97 | 188.97 | 302,500 |
| 01 Apr 2024 | 184.61 | 189.11 | 182.52 | 188.91 | 188.91 | 367,600 |
| 28 Mar 2024 | 185.15 | 186.10 | 184.05 | 184.71 | 184.71 | 223,000 |
| 27 Mar 2024 | 183.90 | 184.68 | 182.65 | 184.64 | 184.64 | 166,800 |
| 26 Mar 2024 | 181.88 | 183.26 | 180.59 | 182.45 | 182.45 | 146,000 |
| 25 Mar 2024 | 182.01 | 182.79 | 180.87 | 181.87 | 181.87 | 132,900 |
| 22 Mar 2024 | 183.50 | 183.50 | 180.75 | 181.66 | 181.66 | 134,000 |
| 21 Mar 2024 | 181.31 | 184.18 | 180.90 | 183.01 | 183.01 | 189,000 |
| 20 Mar 2024 | 178.48 | 181.24 | 177.79 | 181.13 | 181.13 | 180,900 |
| 19 Mar 2024 | 176.75 | 179.60 | 176.11 | 178.84 | 178.84 | 216,800 |
| 18 Mar 2024 | 178.60 | 179.73 | 176.49 | 176.98 | 176.98 | 228,500 |
| 15 Mar 2024 | 179.33 | 180.93 | 178.11 | 178.73 | 178.73 | 738,300 |
| 14 Mar 2024 | 183.50 | 184.04 | 178.66 | 179.72 | 179.72 | 211,300 |
| 13 Mar 2024 | 184.11 | 184.48 | 182.27 | 183.14 | 183.14 | 169,800 |
| 12 Mar 2024 | 182.94 | 183.80 | 182.29 | 183.61 | 183.61 | 124,200 |
| 11 Mar 2024 | 185.98 | 185.98 | 182.04 | 183.35 | 183.35 | 204,200 |
| 08 Mar 2024 | 187.69 | 190.14 | 185.80 | 186.56 | 186.56 | 304,200 |
| 07 Mar 2024 | 184.99 | 188.37 | 184.06 | 186.82 | 186.82 | 258,200 |
| 06 Mar 2024 | 182.60 | 185.75 | 182.60 | 184.01 | 184.01 | 186,400 |
| 05 Mar 2024 | 182.13 | 184.61 | 181.01 | 181.85 | 181.85 | 286,100 |
| 04 Mar 2024 | 177.88 | 183.84 | 177.41 | 183.24 | 183.24 | 362,300 |
| 01 Mar 2024 | 177.27 | 177.50 | 175.58 | 176.51 | 176.51 | 215,000 |
| 29 Feb 2024 | 179.71 | 179.71 | 175.24 | 177.32 | 177.32 | 255,900 |
| 28 Feb 2024 | 175.22 | 176.57 | 174.85 | 175.71 | 175.71 | 177,600 |
| 27 Feb 2024 | 178.33 | 178.89 | 174.84 | 175.81 | 175.81 | 231,700 |
| 26 Feb 2024 | 176.86 | 179.22 | 176.39 | 177.81 | 177.81 | 165,000 |
| 23 Feb 2024 | 178.68 | 179.48 | 176.32 | 177.15 | 177.15 | 198,400 |
| 22 Feb 2024 | 175.67 | 179.00 | 175.67 | 178.33 | 178.33 | 262,400 |
| 21 Feb 2024 | 176.78 | 178.05 | 174.75 | 175.35 | 175.35 | 200,400 |
| 20 Feb 2024 | 178.24 | 179.40 | 176.48 | 177.38 | 177.38 | 244,900 |
| 16 Feb 2024 | 179.72 | 181.31 | 179.14 | 179.40 | 179.40 | 177,400 |
| 15 Feb 2024 | 178.15 | 181.40 | 177.97 | 180.65 | 180.65 | 372,700 |
| 14 Feb 2024 | 177.38 | 179.39 | 176.58 | 176.78 | 176.78 | 344,900 |
| 13 Feb 2024 | 175.70 | 179.57 | 174.57 | 175.66 | 175.66 | 204,200 |
| 13 Feb 2024 | 0.26 Dividend | |||||
| 12 Feb 2024 | 178.65 | 180.41 | 177.91 | 178.52 | 178.26 | 284,100 |
| 09 Feb 2024 | 174.03 | 178.65 | 174.03 | 178.08 | 177.82 | 312,900 |
| 08 Feb 2024 | 174.26 | 176.34 | 173.21 | 174.03 | 173.78 | 300,200 |
| 07 Feb 2024 | 171.31 | 174.83 | 171.30 | 174.38 | 174.13 | 438,600 |
| 06 Feb 2024 | 165.38 | 173.86 | 165.38 | 170.22 | 169.97 | 603,700 |
| 05 Feb 2024 | 165.31 | 166.23 | 163.75 | 164.95 | 164.71 | 334,000 |
| 02 Feb 2024 | 164.04 | 169.17 | 161.98 | 166.29 | 166.05 | 385,000 |
| 01 Feb 2024 | 162.89 | 166.00 | 158.66 | 164.27 | 164.03 | 602,900 |
| 31 Jan 2024 | 164.70 | 164.70 | 158.04 | 158.18 | 157.95 | 415,500 |
| 30 Jan 2024 | 163.87 | 164.38 | 161.99 | 164.01 | 163.77 | 198,600 |
| 29 Jan 2024 | 161.44 | 163.27 | 160.84 | 163.25 | 163.01 | 184,400 |
| 26 Jan 2024 | 162.99 | 163.19 | 160.53 | 161.44 | 161.20 | 156,100 |
| 25 Jan 2024 | 162.58 | 162.80 | 159.68 | 162.14 | 161.90 | 145,700 |
| 24 Jan 2024 | 163.23 | 163.23 | 160.32 | 160.75 | 160.52 | 189,400 |
| 23 Jan 2024 | 164.64 | 164.64 | 161.75 | 161.87 | 161.63 | 204,200 |
| 22 Jan 2024 | 164.80 | 165.59 | 162.96 | 163.51 | 163.27 | 157,100 |
| 19 Jan 2024 | 163.18 | 164.51 | 159.19 | 163.62 | 163.38 | 392,900 |
| 18 Jan 2024 | 162.05 | 163.65 | 161.58 | 163.18 | 162.94 | 146,400 |
| 17 Jan 2024 | 160.70 | 163.45 | 160.52 | 161.99 | 161.75 | 159,200 |
| 16 Jan 2024 | 166.12 | 166.38 | 161.73 | 161.77 | 161.53 | 248,400 |
| 12 Jan 2024 | 166.54 | 168.20 | 166.18 | 167.38 | 167.14 | 244,700 |
| 11 Jan 2024 | 164.03 | 165.41 | 163.52 | 165.13 | 164.89 | 208,500 |
| 10 Jan 2024 | 164.66 | 165.33 | 162.62 | 164.03 | 163.79 | 313,300 |
| 09 Jan 2024 | 162.18 | 163.72 | 161.31 | 163.34 | 163.10 | 128,800 |
| 08 Jan 2024 | 161.94 | 163.43 | 161.56 | 163.29 | 163.05 | 148,000 |
| 05 Jan 2024 | 162.58 | 164.61 | 161.51 | 161.58 | 161.34 | 259,300 |
| 04 Jan 2024 | 163.46 | 164.35 | 163.02 | 163.55 | 163.31 | 188,400 |
| 03 Jan 2024 | 167.47 | 168.29 | 163.08 | 163.10 | 162.86 | 185,600 |
| 02 Jan 2024 | 165.48 | 168.49 | 165.48 | 168.18 | 167.94 | 266,300 |
| 29 Dec 2023 | 167.62 | 168.09 | 165.86 | 166.93 | 166.69 | 135,200 |
| 28 Dec 2023 | 168.59 | 169.65 | 166.25 | 168.05 | 167.81 | 143,800 |
| 27 Dec 2023 | 166.74 | 168.50 | 166.66 | 168.39 | 168.14 | 201,200 |
| 26 Dec 2023 | 165.42 | 166.93 | 164.94 | 166.72 | 166.48 | 177,500 |
| 22 Dec 2023 | 166.26 | 166.89 | 164.74 | 166.00 | 165.76 | 280,100 |
| 21 Dec 2023 | 166.17 | 169.93 | 165.75 | 166.38 | 166.14 | 232,700 |
| 20 Dec 2023 | 163.75 | 168.45 | 163.21 | 165.25 | 165.01 | 314,800 |
| 19 Dec 2023 | 165.40 | 165.52 | 163.29 | 164.79 | 164.55 | 220,800 |
| 18 Dec 2023 | 166.19 | 166.66 | 163.07 | 164.35 | 164.11 | 334,400 |
| 15 Dec 2023 | 166.34 | 168.14 | 165.25 | 165.53 | 165.29 | 666,300 |
| 14 Dec 2023 | 169.28 | 169.47 | 164.54 | 166.34 | 166.10 | 313,100 |
| 13 Dec 2023 | 166.20 | 167.54 | 163.77 | 167.54 | 167.30 | 213,900 |
| 12 Dec 2023 | 165.66 | 166.55 | 164.51 | 166.07 | 165.83 | 152,300 |
| 11 Dec 2023 | 165.76 | 167.42 | 165.31 | 165.38 | 165.14 | 233,100 |
| 08 Dec 2023 | 164.76 | 166.51 | 164.20 | 165.74 | 165.50 | 221,000 |
| 07 Dec 2023 | 162.55 | 165.06 | 161.82 | 165.06 | 164.82 | 237,000 |
| 06 Dec 2023 | 163.56 | 164.46 | 161.78 | 162.07 | 161.83 | 169,900 |
| 05 Dec 2023 | 165.07 | 165.78 | 162.99 | 163.14 | 162.90 | 170,300 |
| 04 Dec 2023 | 161.32 | 165.82 | 161.32 | 165.45 | 165.21 | 388,400 |
| 01 Dec 2023 | 157.41 | 163.94 | 157.41 | 162.51 | 162.27 | 355,700 |
| 30 Nov 2023 | 158.10 | 158.28 | 154.61 | 158.15 | 157.92 | 439,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.