Tetra Tech, Inc.TTEKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.15 | $37.45 | $36.83 | $37.27 | 1.81M |
| 1/15/2026 | $36.57 | $37.32 | $36.29 | $37.17 | 2.43M |
| 1/14/2026 | $36.29 | $36.77 | $35.95 | $36.43 | 2.03M |
| 1/13/2026 | $35.88 | $36.55 | $35.79 | $36.37 | 2.32M |
| 1/12/2026 | $36.30 | $36.35 | $35.66 | $35.85 | 2.28M |
| 1/9/2026 | $35.45 | $36.38 | $35.39 | $36.33 | 1.93M |
| 1/8/2026 | $33.83 | $36.30 | $33.83 | $35.50 | 2.59M |
| 1/7/2026 | $34.59 | $34.79 | $33.73 | $33.78 | 2.08M |
| 1/6/2026 | $34.73 | $34.92 | $34.32 | $34.77 | 1.95M |
| 1/5/2026 | $33.57 | $35.30 | $33.25 | $34.93 | 2.73M |
| 1/2/2026 | $33.62 | $33.79 | $33.33 | $33.65 | 995,800 |
| 12/31/2025 | $33.97 | $34.13 | $33.52 | $33.54 | 908,800 |
| 12/30/2025 | $34.11 | $34.27 | $33.85 | $33.97 | 1.04M |
| 12/29/2025 | $34.04 | $34.22 | $33.92 | $34.11 | 854,845 |
| 12/26/2025 | $34.20 | $34.20 | $33.89 | $34.03 | 725,432 |
| 12/24/2025 | $34.32 | $34.42 | $34.09 | $34.18 | 499,900 |
| 12/23/2025 | $34.50 | $34.92 | $34.09 | $34.41 | 1.18M |
| 12/22/2025 | $34.33 | $34.71 | $34.17 | $34.44 | 1.07M |
| 12/19/2025 | $34.37 | $34.66 | $34.12 | $34.45 | 3.70M |
| 12/18/2025 | $34.54 | $35.21 | $34.42 | $34.51 | 2.56M |
| 12/17/2025 | $34.00 | $34.84 | $33.90 | $34.54 | 2.92M |
| 12/16/2025 | $34.34 | $34.48 | $34.04 | $34.15 | 1.94M |
| 12/15/2025 | $34.57 | $34.74 | $34.11 | $34.44 | 1.61M |
| 12/12/2025 | $34.83 | $35.00 | $34.41 | $34.56 | 2.70M |
| 12/11/2025 | $34.07 | $34.77 | $33.86 | $34.75 | 2.05M |
| 12/10/2025 | $33.74 | $34.00 | $33.27 | $33.90 | 2.57M |
| 12/9/2025 | $33.48 | $34.20 | $33.48 | $33.74 | 2.06M |
| 12/8/2025 | $34.03 | $34.58 | $33.25 | $33.58 | 1.88M |
| 12/5/2025 | $35.20 | $35.30 | $34.09 | $34.14 | 3.10M |
| 12/4/2025 | $34.77 | $35.60 | $34.58 | $35.36 | 2.35M |
| 12/3/2025 | $34.67 | $34.81 | $34.21 | $34.74 | 1.48M |
| 12/2/2025 | $34.48 | $34.91 | $34.13 | $34.60 | 1.66M |
| 12/1/2025 | $34.48 | $34.91 | $34.22 | $34.48 | 2.36M |
| 11/28/2025 | $34.79 | $35.16 | $34.40 | $34.74 | 944,503 |
| 11/26/2025 | $34.29 | $35.03 | $34.29 | $34.78 | 2.52M |
| 11/25/2025 | $32.84 | $34.21 | $32.84 | $34.12 | 2.94M |
| 11/24/2025 | $33.08 | $33.30 | $32.43 | $32.70 | 4.31M |
| 11/21/2025 | $35.16 | $35.18 | $33.01 | $33.05 | 5.01M |
| 11/20/2025 | $35.55 | $36.03 | $35.02 | $35.19 | 3.28M |
| 11/19/2025 | $35.65 | $35.73 | $35.11 | $35.35 | 2.78M |
| 11/18/2025 | $35.65 | $35.85 | $35.36 | $35.64 | 2.85M |
| 11/17/2025 | $36.37 | $36.39 | $35.54 | $35.69 | 3.22M |
| 11/14/2025 | $37.38 | $37.63 | $35.80 | $36.21 | 4.79M |
| 11/13/2025 | $36.00 | $37.75 | $35.10 | $37.41 | 6.25M |
| 11/12/2025 | $32.15 | $32.60 | $31.87 | $32.45 | 3.16M |
| 11/11/2025 | $32.11 | $32.11 | $31.53 | $31.99 | 2.30M |
| 11/10/2025 | $32.30 | $32.53 | $31.18 | $32.07 | 5.19M |
| 11/7/2025 | $31.81 | $32.42 | $31.73 | $32.22 | 3.84M |
| 11/6/2025 | $32.58 | $33.17 | $31.89 | $31.93 | 1.63M |
| 11/5/2025 | $31.89 | $32.90 | $31.88 | $32.58 | 2.02M |
| 11/4/2025 | $31.86 | $32.19 | $31.69 | $32.09 | 1.46M |
| 11/3/2025 | $31.81 | $31.95 | $31.34 | $31.86 | 2.14M |
| 10/31/2025 | $32.18 | $32.18 | $31.74 | $31.98 | 1.71M |
| 10/30/2025 | $31.77 | $32.37 | $31.57 | $32.18 | 1.76M |
| 10/29/2025 | $32.33 | $32.83 | $31.61 | $31.85 | 2.25M |
| 10/28/2025 | $33.49 | $33.70 | $32.31 | $32.58 | 2.10M |
| 10/27/2025 | $33.79 | $33.79 | $33.11 | $33.48 | 2.05M |
| 10/24/2025 | $33.95 | $34.17 | $33.34 | $33.78 | 1.92M |
| 10/23/2025 | $33.10 | $33.88 | $33.06 | $33.76 | 1.88M |
| 10/22/2025 | $33.87 | $33.89 | $32.91 | $33.05 | 2.04M |
| 10/21/2025 | $33.76 | $34.03 | $33.04 | $33.96 | 1.78M |
| 10/20/2025 | $32.80 | $33.55 | $32.59 | $33.38 | 2.07M |