Tetra Tech Inc. (TTEK)
29.36
-0.65 (-2.17%)
At close: Apr 04, 2025, 2:41 PM
Tetra Tech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.47 | 30.80 | 29.85 | 30.01 | -0.82 | -2.66% | 2,588,287 |
| Apr 2, 2025 | 29.32 | 30.89 | 28.84 | 30.83 | 1.28 | 4.33% | 3,893,200 |
| Apr 1, 2025 | 29.25 | 29.59 | 28.95 | 29.55 | 0.30 | 1.03% | 1,572,306 |
| Mar 31, 2025 | 28.99 | 29.48 | 28.65 | 29.25 | 0.10 | 0.34% | 1,505,279 |
| Mar 28, 2025 | 29.42 | 29.63 | 29.12 | 29.15 | -0.35 | -1.19% | 1,151,746 |
| Mar 27, 2025 | 29.49 | 29.81 | 29.34 | 29.50 | 0.17 | 0.58% | 1,391,131 |
| Mar 26, 2025 | 29.44 | 29.59 | 29.14 | 29.33 | -0.11 | -0.37% | 1,190,600 |
| Mar 25, 2025 | 29.50 | 29.84 | 29.02 | 29.44 | 0.07 | 0.24% | 2,035,800 |
| Mar 24, 2025 | 29.27 | 29.49 | 29.10 | 29.37 | 0.33 | 1.14% | 1,952,649 |
| Mar 21, 2025 | 29.05 | 29.34 | 28.71 | 29.04 | -0.22 | -0.75% | 4,631,785 |
| Mar 20, 2025 | 29.75 | 30.01 | 29.00 | 29.26 | -1.09 | -3.59% | 4,203,513 |
| Mar 19, 2025 | 29.77 | 30.46 | 29.77 | 30.35 | 0.63 | 2.12% | 2,902,758 |
| Mar 18, 2025 | 29.28 | 29.74 | 29.06 | 29.72 | 0.28 | 0.95% | 1,797,035 |
| Mar 17, 2025 | 29.25 | 29.76 | 29.25 | 29.44 | 0.32 | 1.10% | 1,546,720 |
| Mar 14, 2025 | 28.88 | 29.26 | 28.83 | 29.12 | 0.43 | 1.50% | 1,694,000 |
| Mar 13, 2025 | 28.46 | 28.89 | 28.43 | 28.69 | 0.00 | 0.00% | 2,186,000 |
| Mar 12, 2025 | 29.50 | 29.54 | 28.61 | 28.69 | -0.64 | -2.18% | 1,690,520 |
| Mar 11, 2025 | 30.00 | 30.21 | 29.20 | 29.33 | -0.68 | -2.27% | 2,222,200 |
| Mar 10, 2025 | 29.86 | 30.60 | 29.77 | 30.01 | -0.01 | -0.03% | 2,982,473 |
| Mar 7, 2025 | 28.50 | 30.40 | 28.50 | 30.02 | 1.45 | 5.08% | 4,030,057 |
| Mar 6, 2025 | 28.63 | 29.03 | 28.37 | 28.57 | -0.37 | -1.28% | 1,781,320 |
| Mar 5, 2025 | 29.13 | 29.39 | 28.64 | 28.94 | -0.19 | -0.65% | 2,181,100 |
| Mar 4, 2025 | 28.40 | 29.88 | 28.40 | 29.13 | 0.87 | 3.08% | 3,700,407 |
| Mar 3, 2025 | 29.16 | 29.20 | 28.17 | 28.26 | -0.93 | -3.19% | 5,329,937 |
| Feb 28, 2025 | 29.59 | 29.79 | 28.98 | 29.19 | -0.52 | -1.75% | 4,336,200 |
| Feb 27, 2025 | 29.76 | 29.84 | 29.20 | 29.71 | 0.07 | 0.24% | 3,836,526 |
| Feb 26, 2025 | 30.07 | 30.58 | 29.56 | 29.64 | -0.50 | -1.66% | 1,550,000 |
| Feb 25, 2025 | 29.93 | 30.54 | 29.77 | 30.14 | 0.12 | 0.40% | 2,998,645 |
| Feb 24, 2025 | 29.92 | 30.52 | 29.77 | 30.02 | 0.09 | 0.30% | 2,500,501 |
| Feb 21, 2025 | 29.95 | 30.14 | 29.23 | 29.93 | -0.03 | -0.10% | 3,064,442 |
| Feb 20, 2025 | 30.40 | 30.67 | 29.95 | 29.96 | -0.56 | -1.83% | 2,024,265 |
| Feb 19, 2025 | 30.14 | 30.63 | 30.13 | 30.52 | -0.01 | -0.03% | 1,794,835 |
| Feb 18, 2025 | 30.72 | 31.46 | 30.46 | 30.53 | -0.07 | -0.23% | 2,532,900 |
| Feb 14, 2025 | 30.75 | 31.09 | 30.42 | 30.60 | -0.18 | -0.58% | 3,354,900 |
| Feb 13, 2025 | 31.55 | 31.71 | 30.75 | 30.78 | -0.67 | -2.13% | 2,558,023 |
| Feb 12, 2025 | 31.85 | 32.38 | 31.35 | 31.45 | -0.80 | -2.48% | 2,411,500 |
| Feb 11, 2025 | 33.16 | 33.16 | 32.03 | 32.25 | -0.97 | -2.92% | 2,407,432 |
| Feb 10, 2025 | 33.51 | 33.51 | 32.94 | 33.22 | -0.18 | -0.54% | 3,934,232 |
| Feb 7, 2025 | 33.28 | 33.55 | 32.55 | 33.40 | -0.38 | -1.12% | 4,317,949 |
| Feb 6, 2025 | 33.54 | 34.22 | 33.22 | 33.78 | -0.31 | -0.91% | 2,716,941 |
| Feb 5, 2025 | 34.79 | 34.79 | 33.67 | 34.09 | -0.45 | -1.30% | 2,904,757 |
| Feb 4, 2025 | 34.28 | 35.05 | 33.83 | 34.54 | 0.33 | 0.96% | 4,443,700 |
| Feb 3, 2025 | 35.57 | 35.76 | 33.47 | 34.21 | -2.59 | -7.04% | 8,569,245 |
| Jan 31, 2025 | 36.47 | 37.34 | 35.87 | 36.80 | 0.23 | 0.63% | 6,061,772 |
| Jan 30, 2025 | 36.09 | 37.04 | 31.09 | 36.57 | -1.10 | -2.92% | 17,491,078 |
| Jan 29, 2025 | 38.47 | 38.78 | 37.54 | 37.67 | -1.10 | -2.84% | 4,643,800 |
| Jan 28, 2025 | 38.79 | 39.06 | 38.14 | 38.77 | 0.18 | 0.47% | 4,097,544 |
| Jan 27, 2025 | 38.40 | 39.01 | 38.05 | 38.59 | 0.22 | 0.57% | 3,944,500 |
| Jan 24, 2025 | 39.44 | 39.51 | 37.51 | 38.37 | -1.01 | -2.56% | 8,226,223 |
| Jan 23, 2025 | 41.73 | 41.89 | 39.13 | 39.38 | -2.40 | -5.74% | 4,816,446 |