Dark

TTEK
Tetra Tech Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:56 PM EDT

35.92USD-1.020%(-0.37)1,495,116

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

36.36USD+0.193%(+0.07)0

After-hours

Sep 4, 2026 4:15:30 PM EDT

35.90USD-0.056%(-0.02)316,951

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	35.9500	36.2950	35.6900	35.9100	-1.047%	1,495,116	0.000%
2026-09-03	36.2800	36.7350	35.9000	36.2900	+1.058%	1,395,857	-1.047%
2026-09-02	35.6500	36.0800	35.4350	35.9100	+0.476%	2,131,412	0.000%
2026-09-01	36.1200	36.3100	35.3800	35.7400	-1.107%	1,948,971	+0.476%
2026-08-31	36.4000	36.6300	35.9500	36.1400	-1.095%	1,954,264	-0.636%
2026-08-28	36.8300	36.9900	36.5200	36.5400	-0.273%	1,738,998	-1.724%
2026-08-27	36.4000	36.7200	36.1400	36.6400	+0.137%	1,867,446	-1.992%
2026-08-26	36.7800	37.3710	36.4900	36.5900	-0.544%	2,055,358	-1.858%
2026-08-25	36.6600	37.0100	36.3800	36.7900	-0.190%	2,665,503	-2.392%
2026-08-24	37.0600	37.5850	36.8200	36.8600	-0.378%	4,249,698	-2.577%
2026-08-21	36.7000	37.4400	36.3900	37.0000	+1.176%	3,333,023	-2.946%
2026-08-20	36.3700	36.9700	36.3100	36.5700	-0.082%	3,856,774	-1.805%
2026-08-19	35.6000	36.7800	35.4100	36.6000	+3.390%	4,643,067	-1.885%
2026-08-18	36.0700	36.3700	35.3400	35.4000	-1.173%	2,659,571	+1.441%
2026-08-17	36.2400	36.4900	35.6750	35.8200	-1.890%	2,043,927	+0.251%
2026-08-14	36.4000	36.7434	36.0900	36.5100	+0.220%	3,369,570	-1.643%
2026-08-13	35.4300	36.5300	35.1910	36.4300	+2.620%	2,702,570	-1.427%
2026-08-12	35.3350	35.5600	34.5050	35.5000	+0.339%	2,159,995	+1.155%
2026-08-11	34.6500	35.6600	34.2700	35.3800	+0.970%	2,397,243	+1.498%
2026-08-10	35.0200	35.6600	34.9350	35.0400	-1.129%	2,743,683	+2.483%
2026-08-07	34.7300	35.4900	34.5000	35.4400	+2.044%	1,816,269	+1.326%
2026-08-06	34.4100	34.8200	34.0650	34.7300	+1.283%	2,238,047	+3.398%
2026-08-05	35.2100	35.2300	34.1100	34.2900	-2.112%	2,635,034	+4.724%
2026-08-04	33.8350	35.1150	33.8300	35.0300	+3.547%	2,282,137	+2.512%
2026-08-03	33.6900	34.2200	33.5300	33.8300	+2.021%	2,562,985	+6.148%
2026-07-31	32.1100	33.2300	31.5600	33.1600	+2.188%	3,546,444	+8.293%
2026-07-30	34.9600	34.9600	32.0400	32.4500	-3.937%	6,911,952	+10.663%
2026-07-29	33.4800	34.7200	33.3200	33.7800	+0.806%	7,107,938	+6.306%
2026-07-28	32.3800	33.5500	31.9940	33.5100	+5.080%	3,536,793	+7.162%
2026-07-27	31.8100	32.4400	31.7100	31.8900	+0.568%	2,629,506	+12.606%
2026-07-24	30.5900	32.0600	30.4100	31.7100	+3.729%	2,206,300	+13.245%
2026-07-23	30.8500	31.3400	30.4400	30.5700	-1.323%	2,221,851	+17.468%
2026-07-22	30.8000	31.1400	30.6650	30.9800	+1.540%	2,049,380	+15.913%
2026-07-21	31.2200	31.4100	30.4950	30.5100	-2.430%	2,072,764	+17.699%
2026-07-20	31.5800	31.5800	31.0120	31.2700	-1.013%	1,949,834	+14.839%
2026-07-17	31.9400	32.3400	31.2600	31.5900	-1.374%	2,043,140	+13.675%
2026-07-16	31.7400	32.1800	31.6850	32.0300	+2.234%	2,507,318	+12.114%
2026-07-15	31.1100	31.9900	30.9600	31.3300	+0.707%	2,963,035	+14.619%
2026-07-14	30.7600	31.4400	30.7200	31.1100	-0.192%	2,076,434	+15.429%
2026-07-13	31.2800	31.8300	31.1300	31.1700	+0.581%	2,386,189	+15.207%
2026-07-10	31.1400	31.2850	30.5800	30.9900	+0.162%	2,043,520	+15.876%
2026-07-09	30.5400	31.0150	30.2700	30.9400	+0.487%	2,409,331	+16.063%
2026-07-08	30.6400	31.0800	30.5450	30.7900	-0.453%	3,064,820	+16.629%
2026-07-07	31.2900	31.7500	30.6000	30.9300	-0.706%	2,904,642	+16.101%
2026-07-06	29.8900	31.3300	29.7500	31.1500	+4.181%	2,954,421	+15.281%
2026-07-02	29.2800	29.9200	29.2800	29.9000	+2.467%	2,352,584	+20.100%
2026-07-01	29.1600	29.3950	28.9120	29.1800	+1.004%	3,276,530	+23.064%
2026-06-30	28.8950	28.9900	28.1200	28.8900	+0.035%	1,981,315	+24.299%
2026-06-29	29.3800	29.4900	28.8600	28.8800	-1.299%	2,389,660	+24.342%
2026-06-26	28.4400	29.3400	28.4400	29.2600	+2.883%	4,210,448	+22.727%
2026-06-25	28.5100	29.2200	28.2000	28.4400	-0.490%	3,289,191	+26.266%
2026-06-24	28.0000	28.7100	27.9400	28.5800	+1.926%	4,505,467	+25.647%
2026-06-23	27.2600	28.1550	27.1750	28.0400	+3.278%	5,187,070	+28.067%
2026-06-22	27.1800	27.3600	26.7050	27.1500	-0.768%	5,275,194	+32.265%
2026-06-18	28.1200	28.4100	26.7900	27.3600	-2.703%	10,188,597	+31.250%
2026-06-17	28.1000	29.0000	27.7500	28.1200	-0.881%	3,408,655	+27.703%
2026-06-16	28.0000	28.5550	28.0000	28.3700	+1.321%	3,381,916	+26.577%
2026-06-15	28.5600	28.6900	27.9200	28.0000	-1.512%	4,204,805	+28.250%
2026-06-12	27.9400	28.6900	27.7350	28.4300	+1.827%	2,795,351	+26.310%
2026-06-11	27.1500	28.1200	26.9400	27.9200	+2.836%	4,301,097	+28.617%
2026-06-10	27.9900	28.2100	27.1400	27.1500	-3.070%	4,596,943	+32.265%
2026-06-09	27.9400	28.2800	27.5100	28.0100	+1.522%	3,101,054	+28.204%
2026-06-08	27.7500	28.1300	27.4100	27.5900	-1.111%	2,756,171	+30.156%
2026-06-05	28.3700	28.6300	27.7800	27.9000	-0.250%	2,632,931	+28.710%
2026-06-04	28.2750	28.5564	27.7100	27.9700	+0.612%	3,031,341	+28.388%
2026-06-03	27.0800	27.8100	26.9800	27.8000	+2.470%	3,593,792	+29.173%
2026-06-02	28.1800	28.5100	27.0150	27.1300	-4.134%	4,015,436	+32.363%
2026-06-01	27.4900	28.6800	27.3500	28.3000	+2.947%	6,751,172	+26.890%
2026-05-29	27.5000	27.8750	27.1975	27.4900	-0.758%	3,934,598	+30.629%
2026-05-28	27.8400	28.1400	27.5200	27.7000	-0.788%	3,134,517	+29.639%
2026-05-27	27.7100	28.4999	27.6600	27.9200	+0.685%	3,897,530	+28.617%
2026-05-26	27.5700	28.1300	27.3500	27.7300	+0.289%	3,368,392	+29.499%
2026-05-22	27.2100	27.9800	27.2100	27.6500	+1.468%	2,679,607	+29.873%
2026-05-21	27.2500	27.4300	26.7500	27.2500	-0.656%	2,750,418	+31.780%
2026-05-20	27.0500	27.4650	26.3800	27.4300	+0.698%	3,139,372	+30.915%
2026-05-19	27.5000	28.1000	27.1900	27.2400	-0.110%	3,856,901	+31.828%
2026-05-18	26.5300	27.4200	26.4700	27.2700	+4.163%	3,812,382	+31.683%
2026-05-15	26.2300	26.6200	25.8100	26.1800	-0.076%	5,746,826	+37.166%
2026-05-14	27.1500	27.6200	26.0700	26.2000	-3.178%	8,092,889	+37.061%
2026-05-13	28.6900	28.6900	26.4500	27.0600	-5.747%	6,494,497	+32.705%
2026-05-12	29.8000	30.2100	28.6300	28.7100	-2.974%	3,546,550	+25.078%
2026-05-11	30.2650	30.6700	29.4300	29.5900	-2.311%	2,732,643	+21.359%
2026-05-08	30.6900	30.8800	30.2550	30.2900	-1.303%	2,854,736	+18.554%
2026-05-07	31.2800	31.5200	30.5900	30.6900	-1.064%	2,727,735	+17.009%
2026-05-06	31.6500	32.1600	30.4450	31.0200	-1.991%	3,590,860	+15.764%
2026-05-05	31.8500	32.4900	31.1950	31.6500	-0.063%	2,157,365	+13.460%
2026-05-04	31.6700	32.4350	31.3850	31.6700	0.000%	3,265,221	+13.388%
2026-05-01	32.7700	33.3300	31.1300	31.6700	-2.011%	3,930,590	+13.388%
2026-04-30	33.6400	34.2900	31.8400	32.3200	+1.412%	5,609,926	+11.108%
2026-04-29	31.3800	31.9000	30.7000	31.8700	+1.562%	3,055,689	+12.676%
2026-04-28	31.8400	32.3000	30.7600	31.3800	-0.539%	3,223,934	+14.436%
2026-04-27	31.3500	32.3350	31.3500	31.5500	+0.992%	5,815,258	+13.819%
2026-04-24	31.1800	31.6000	30.7400	31.2400	-0.287%	2,255,330	+14.949%
2026-04-23	31.4000	31.7100	30.5200	31.3300	-0.445%	2,471,725	+14.619%
2026-04-22	31.8800	32.0800	31.3400	31.4700	-0.694%	2,362,536	+14.109%
2026-04-21	31.7300	32.4400	31.6000	31.6900	-0.126%	1,607,745	+13.317%
2026-04-20	31.4700	32.1400	31.4700	31.7300	+0.380%	2,210,735	+13.174%
2026-04-17	31.6900	32.0850	31.3600	31.6100	-0.063%	1,831,859	+13.603%
2026-04-16	31.5400	32.1250	31.2700	31.6300	-0.095%	3,645,356	+13.531%
2026-04-15	31.3900	32.2700	31.3800	31.6600	+0.860%	3,260,185	+13.424%
2026-04-14	31.0400	31.6100	30.8100	31.3900	+1.128%	2,781,926	+14.399%
2026-04-13	30.1600	31.1600	29.9000	31.0400	+2.816%	2,709,718	+15.689%
2026-04-10	30.8100	31.0400	29.8800	30.1900	-2.139%	2,268,194	+18.947%
2026-04-09	30.9400	31.2900	30.0650	30.8500	-0.291%	3,425,885	+16.402%
2026-04-08	31.4000	32.0013	30.8900	30.9400	+0.097%	2,986,613	+16.063%
2026-04-07	31.1700	31.5850	30.8600	30.9100	-0.898%	1,392,407	+16.176%
2026-04-06	30.9600	31.4100	30.6300	31.1900	+0.386%	1,232,313	+15.133%
2026-04-02	30.2700	31.5500	29.9600	31.0700	+1.106%	1,718,251	+15.578%
2026-04-01	30.3700	31.0900	30.1300	30.7300	+2.025%	2,212,153	+16.856%
2026-03-31	29.9700	30.8900	29.5700	30.1200	+1.210%	2,008,716	+19.223%
2026-03-30	30.4800	30.4800	29.6100	29.7600	-0.067%	2,159,605	+20.665%
2026-03-27	30.3500	30.5700	29.7450	29.7800	-2.072%	3,152,506	+20.584%
2026-03-26	31.1200	31.4000	30.3800	30.4100	-3.796%	3,185,474	+18.086%
2026-03-25	31.9500	32.3700	31.0900	31.6100	-0.158%	1,789,370	+13.603%
2026-03-24	30.9000	31.7600	30.4600	31.6600	+1.409%	3,290,639	+13.424%
2026-03-23	30.9000	31.4500	30.3300	31.2200	+2.697%	4,438,388	+15.022%
2026-03-20	31.1800	31.4150	29.9900	30.4000	-1.650%	5,068,644	+18.125%
2026-03-19	30.5200	31.0000	30.2700	30.9100	+0.422%	2,716,112	+16.176%
2026-03-18	31.4300	32.0100	30.7100	30.7800	-3.116%	3,258,993	+16.667%
2026-03-17	31.7800	32.2400	31.3250	31.7700	+1.114%	1,912,250	+13.031%
2026-03-16	32.3300	32.4900	30.8500	31.4200	-2.362%	3,849,680	+14.290%
2026-03-13	33.3750	34.0800	31.5300	32.1800	-3.014%	2,856,087	+11.591%
2026-03-12	33.6800	34.4000	33.1500	33.1800	-1.776%	1,777,643	+8.228%
2026-03-11	33.5200	34.1900	32.9700	33.7800	+0.656%	2,040,693	+6.306%
2026-03-10	34.7100	35.2400	33.0000	33.5600	-4.496%	2,713,622	+7.002%
2026-03-09	34.7800	35.2200	33.8300	35.1400	+0.774%	1,769,703	+2.191%
2026-03-06	35.0000	35.0700	34.0950	34.8700	-0.754%	1,861,304	+2.983%
2026-03-05	35.8500	36.2700	35.0800	35.1350	-2.835%	2,437,937	+2.206%
2026-03-04	36.1400	36.2400	35.5923	36.1600	-0.796%	1,753,132	-0.691%
2026-03-03	35.4900	36.7000	35.0800	36.4500	+1.194%	2,828,883	-1.481%
2026-03-02	35.8100	36.2799	35.2900	36.0200	+0.502%	2,469,043	-0.305%
2026-02-27	35.1800	36.0900	34.5750	35.8400	+0.901%	3,171,821	+0.195%
2026-02-26	33.5600	35.6000	33.3400	35.5200	+6.300%	4,159,045	+1.098%
2026-02-25	33.0500	33.4350	32.1600	33.4150	+1.627%	2,755,450	+7.467%
2026-02-24	33.3500	33.5900	32.5800	32.8800	-1.968%	4,113,626	+9.215%
2026-02-23	36.1600	36.2550	33.4300	33.5400	-7.654%	4,119,081	+7.066%
2026-02-20	37.1200	37.3150	36.1900	36.3200	-2.260%	2,356,201	-1.129%
2026-02-19	36.8200	37.3200	36.5050	37.1600	+0.541%	2,717,025	-3.364%
2026-02-18	35.7200	37.2100	35.4600	36.9600	+4.025%	2,932,538	-2.841%
2026-02-17	36.6500	37.4150	35.4200	35.5300	-3.175%	4,151,908	+1.070%
2026-02-13	35.6300	37.7300	35.5600	36.6950	+2.902%	3,780,168	-2.139%
2026-02-12	40.4200	40.6600	35.0900	35.6600	-11.776%	8,384,351	+0.701%
2026-02-11	42.8100	43.1400	39.6200	40.4200	-5.140%	5,871,700	-11.158%
2026-02-10	42.0900	42.7500	41.8600	42.6100	+1.235%	2,369,998	-15.724%
2026-02-09	41.3100	42.3300	41.3100	42.0900	+1.938%	2,956,121	-14.683%
2026-02-06	40.8500	41.8100	40.5800	41.2900	+1.450%	3,731,761	-13.030%
2026-02-05	40.7100	41.3150	40.2700	40.7000	-0.049%	3,955,374	-11.769%
2026-02-04	39.2200	40.8200	38.6600	40.7200	+4.357%	6,272,149	-11.812%
2026-02-03	37.6300	39.0600	37.6000	39.0200	+3.694%	4,067,145	-7.970%
2026-02-02	37.6600	37.7600	37.0200	37.6300	-0.080%	2,734,161	-4.571%
2026-01-30	37.9300	38.7100	37.4000	37.6600	-1.465%	3,857,631	-4.647%
2026-01-29	39.5100	40.8800	37.1900	38.2200	+3.019%	5,095,783	-6.044%
2026-01-28	37.3500	37.4200	36.7400	37.1000	-0.616%	2,679,747	-3.208%
2026-01-27	36.6600	37.5700	36.4300	37.3300	+1.772%	1,959,442	-3.804%
2026-01-26	36.9800	37.1500	36.6350	36.6800	-0.784%	1,316,788	-2.099%
2026-01-23	37.2300	37.5800	36.6800	36.9700	-0.485%	1,513,089	-2.867%
2026-01-22	36.8600	37.4000	36.8500	37.1500	+1.226%	2,102,407	-3.338%
2026-01-21	36.0700	36.7650	35.9000	36.7000	+1.916%	2,102,012	-2.153%
2026-01-20	37.2600	37.4400	35.9000	36.0100	-3.381%	1,771,444	-0.278%
2026-01-16	37.1500	37.4500	36.8300	37.2700	+0.269%	1,813,070	-3.649%
2026-01-15	36.5700	37.3200	36.2900	37.1700	+2.031%	2,579,257	-3.390%
2026-01-14	36.2900	36.7700	35.9500	36.4300	+0.165%	2,030,495	-1.427%
2026-01-13	35.8800	36.5500	35.7900	36.3700	+1.450%	2,315,688	-1.265%
2026-01-12	36.3000	36.3500	35.6600	35.8500	-1.321%	2,284,354	+0.167%
2026-01-09	35.4500	36.3800	35.3850	36.3300	+2.338%	1,866,040	-1.156%
2026-01-08	33.8300	36.3000	33.8300	35.5000	+5.092%	2,619,819	+1.155%
2026-01-07	34.5900	34.7900	33.7300	33.7800	-2.847%	2,077,964	+6.306%
2026-01-06	34.7300	34.9150	34.3150	34.7700	-0.458%	1,946,197	+3.279%
2026-01-05	33.5700	35.3000	33.2500	34.9300	+3.804%	2,729,572	+2.806%
2026-01-02	33.6200	33.7900	33.3250	33.6500	+0.328%	995,781	+6.716%
2025-12-31	33.9700	34.1300	33.5150	33.5400	-1.266%	908,784	+7.066%
2025-12-30	34.1100	34.2700	33.8450	33.9700	-0.410%	1,044,022	+5.711%
2025-12-29	34.0400	34.2199	33.9200	34.1100	+0.235%	854,805	+5.277%
2025-12-26	34.2000	34.2000	33.8900	34.0300	-0.439%	725,432	+5.525%
2025-12-24	34.3200	34.4250	34.0850	34.1800	-0.668%	499,895	+5.061%
2025-12-23	34.5000	34.9200	34.0900	34.4100	-0.087%	1,177,238	+4.359%
2025-12-22	34.3300	34.7100	34.1700	34.4400	-0.029%	1,068,062	+4.268%
2025-12-19	34.3700	34.6600	34.1200	34.4500	-0.174%	3,703,569	+4.238%
2025-12-18	34.5400	35.2100	34.4200	34.5100	-0.087%	2,561,424	+4.057%
2025-12-17	34.0000	34.8350	33.9000	34.5400	+1.142%	2,921,864	+3.966%
2025-12-16	34.3400	34.4800	34.0400	34.1500	-0.842%	1,942,209	+5.154%
2025-12-15	34.5700	34.7350	34.1100	34.4400	-0.347%	1,611,349	+4.268%
2025-12-12	34.8300	35.0000	34.4050	34.5600	-0.547%	2,696,125	+3.906%
2025-12-11	34.0700	34.7700	33.8600	34.7500	+2.507%	2,053,163	+3.338%
2025-12-10	33.7400	34.0000	33.2700	33.9000	+0.474%	2,574,773	+5.929%
2025-12-09	33.4800	34.2000	33.4800	33.7400	+0.476%	2,061,385	+6.432%
2025-12-08	34.0300	34.5750	33.2500	33.5800	-1.640%	1,876,987	+6.939%
2025-12-05	35.2000	35.3000	34.0900	34.1400	-3.450%	3,098,531	+5.185%
2025-12-04	34.7700	35.6000	34.5800	35.3600	+1.785%	2,345,726	+1.555%
2025-12-03	34.6700	34.8100	34.2100	34.7400	+0.405%	1,482,991	+3.368%
2025-12-02	34.4800	34.9050	34.1300	34.6000	+0.348%	1,655,619	+3.786%
2025-12-01	34.4800	34.9050	34.2200	34.4800	-0.748%	2,356,849	+4.147%
2025-11-28	34.7900	35.1600	34.4000	34.7400	-0.115%	944,503	+3.368%
2025-11-26	34.2900	35.0300	34.2900	34.7800	+1.934%	2,519,095	+3.249%
2025-11-25	32.8400	34.2050	32.8400	34.1200	+4.343%	2,940,677	+5.246%
2025-11-24	33.0800	33.2950	32.4300	32.7000	-1.059%	4,309,458	+9.817%
2025-11-21	35.1600	35.1800	33.0100	33.0500	-6.081%	5,007,134	+8.654%
2025-11-20	35.5500	36.0300	35.0200	35.1900	-0.453%	3,283,808	+2.046%
2025-11-19	35.6500	35.7300	35.1100	35.3500	-0.814%	2,780,286	+1.584%
2025-11-18	35.6500	35.8500	35.3600	35.6400	-0.140%	2,850,618	+0.758%
2025-11-17	36.3700	36.3900	35.5400	35.6900	-1.436%	3,218,031	+0.616%
2025-11-14	37.3800	37.6300	35.8000	36.2100	-3.208%	4,785,313	-0.829%
2025-11-13	36.0000	37.7500	35.1050	37.4100	+15.285%	6,250,313	-4.010%
2025-11-12	32.1500	32.6000	31.8700	32.4500	+1.438%	3,159,571	+10.663%
2025-11-11	32.1100	32.1100	31.5300	31.9900	-0.249%	2,297,938	+12.254%
2025-11-10	32.3000	32.5300	31.1800	32.0700	-0.450%	5,187,057	+11.974%
2025-11-07	31.8100	32.4150	31.7300	32.2150	+0.893%	3,842,100	+11.470%
2025-11-06	32.5800	33.1700	31.8900	31.9300	-1.995%	1,631,881	+12.465%
2025-11-05	31.8900	32.8990	31.8800	32.5800	+1.527%	2,015,717	+10.221%
2025-11-04	31.8600	32.1850	31.6850	32.0900	+0.722%	1,455,827	+11.904%
2025-11-03	31.8100	31.9450	31.3400	31.8600	-0.375%	2,143,372	+12.712%
2025-10-31	32.1800	32.1800	31.7400	31.9800	-0.622%	1,707,477	+12.289%
2025-10-30	31.7700	32.3700	31.5700	32.1800	+1.036%	1,764,898	+11.591%
2025-10-29	32.3300	32.8300	31.6100	31.8500	-2.241%	2,250,426	+12.747%
2025-10-28	33.4900	33.7000	32.3100	32.5800	-2.688%	2,099,642	+10.221%
2025-10-27	33.7900	33.7900	33.1100	33.4800	-0.888%	2,051,076	+7.258%
2025-10-24	33.9500	34.1750	33.3400	33.7800	+0.059%	1,922,412	+6.306%
2025-10-23	33.1000	33.8800	33.0600	33.7600	+2.148%	1,879,484	+6.368%
2025-10-22	33.8700	33.8900	32.9100	33.0500	-2.680%	2,035,462	+8.654%
2025-10-21	33.7600	34.0350	33.0400	33.9600	+1.738%	1,780,847	+5.742%
2025-10-20	32.8000	33.5450	32.5900	33.3800	+2.111%	2,068,800	+7.579%
2025-10-17	32.7100	33.0300	32.4600	32.6900	-0.335%	2,135,481	+9.850%
2025-10-16	32.6800	32.8900	32.2800	32.8000	+0.923%	2,656,326	+9.482%
2025-10-15	33.4300	33.9300	32.4700	32.5000	-2.461%	2,437,530	+10.492%
2025-10-14	34.3100	34.4250	32.9950	33.3200	-3.616%	2,830,896	+7.773%
2025-10-13	33.9500	34.6600	33.7700	34.5700	+1.736%	2,933,922	+3.876%
2025-10-10	34.3300	34.6163	33.6550	33.9800	-0.933%	2,147,530	+5.680%
2025-10-09	34.7600	34.8000	34.1000	34.3000	-1.550%	1,711,035	+4.694%
2025-10-08	34.5600	34.8700	34.0100	34.8400	+1.723%	1,665,473	+3.071%
2025-10-07	34.0700	34.2750	33.8400	34.2500	+1.122%	1,879,370	+4.847%
2025-10-06	33.8600	34.1400	33.6700	33.8700	+0.385%	1,591,880	+6.023%
2025-10-03	33.7100	33.8750	33.1950	33.7400	+0.178%	2,150,885	+6.432%
2025-10-02	33.0800	33.8400	32.6700	33.6800	+1.476%	3,011,935	+6.621%
2025-10-01	32.5700	33.3300	32.0100	33.1900	-0.569%	3,836,210	+8.195%
2025-09-30	33.6300	33.7700	33.1500	33.3800	-0.743%	2,309,281	+7.579%
2025-09-29	33.6000	33.8600	32.9700	33.6300	+0.900%	2,364,448	+6.780%
2025-09-26	33.0400	33.4600	32.9125	33.3300	+0.695%	1,581,213	+7.741%
2025-09-25	33.3100	33.7700	32.9500	33.1000	-1.605%	2,359,202	+8.489%
2025-09-24	34.2800	34.3900	33.6300	33.6400	-1.867%	1,778,725	+6.748%
2025-09-23	35.3600	35.5850	34.2600	34.2800	-2.669%	2,185,282	+4.755%
2025-09-22	35.8100	35.8500	34.8450	35.2200	-2.329%	2,821,079	+1.959%
2025-09-19	36.6600	36.8950	35.5600	36.0600	-1.287%	4,022,130	-0.416%
2025-09-18	36.2000	36.6800	36.0400	36.5300	+1.163%	1,663,984	-1.697%
2025-09-17	36.5300	36.8600	36.0600	36.1100	-0.987%	2,443,207	-0.554%
2025-09-16	36.2000	36.6164	35.9600	36.4700	+0.635%	2,031,045	-1.536%
2025-09-15	36.3100	36.8000	36.1500	36.2400	+0.277%	2,466,915	-0.911%
2025-09-12	36.1500	36.3200	35.9300	36.1400	-0.138%	1,229,454	-0.636%
2025-09-11	35.4950	36.2300	35.3500	36.1900	+1.486%	1,399,454	-0.774%
2025-09-10	34.8300	35.8200	34.6700	35.6600	+1.595%	2,293,825	+0.701%
2025-09-09	35.7100	35.7800	34.9400	35.1000	-1.708%	2,596,570	+2.308%
2025-09-08	36.0300	36.0850	35.2050	35.7100	-1.053%	2,225,112	+0.560%
2025-09-05	35.9200	36.2750	35.4750	36.0900	+1.206%	3,259,631	-0.499%
2025-09-04	35.9200	35.9900	35.3250	35.6600	-0.834%	2,215,955	+0.701%
2025-09-03	36.3000	36.4200	35.5150	35.9600	-1.263%	2,490,722	-0.139%
2025-09-02	36.3700	36.6400	36.0000	36.4200	0.000%	1,693,564	-1.400%
2025-08-29	36.9100	37.0900	36.2000	36.4200	-1.328%	2,744,867	-1.400%
2025-08-28	36.9100	36.9700	36.3600	36.9100	-0.189%	2,372,721	-2.709%
2025-08-27	36.9100	37.1700	36.7200	36.9800	+0.462%	2,528,769	-2.893%
2025-08-26	36.2400	36.8500	36.2200	36.8100	+1.293%	2,041,551	-2.445%
2025-08-25	36.7600	36.9700	36.2900	36.3400	-1.304%	1,099,681	-1.183%
2025-08-22	36.0000	36.9750	35.9300	36.8200	+2.820%	1,374,948	-2.471%
2025-08-21	35.4600	35.8350	35.2800	35.8100	+0.421%	1,226,678	+0.279%
2025-08-20	36.0300	36.8400	35.5400	35.6600	-0.779%	1,765,371	+0.701%
2025-08-19	35.8700	36.3800	35.7010	35.9400	+0.927%	1,836,242	-0.083%
2025-08-18	35.8900	36.1300	35.4400	35.6100	-0.531%	1,588,347	+0.842%
2025-08-15	35.7100	35.9350	35.1700	35.8000	-0.167%	2,527,927	+0.307%
2025-08-14	36.8900	37.0200	35.8000	35.8600	-3.420%	1,725,041	+0.139%
2025-08-13	36.7400	37.2100	36.5700	37.1300	+1.062%	1,339,103	-3.286%
2025-08-12	36.8000	36.8700	36.3000	36.7400	-0.217%	1,852,736	-2.259%
2025-08-11	36.9100	37.3100	36.7500	36.8200	-0.136%	1,406,808	-2.471%
2025-08-08	37.3900	37.6800	36.8150	36.8700	-0.994%	1,692,464	-2.604%
2025-08-07	37.5000	37.8800	36.7900	37.2400	-0.080%	2,036,444	-3.571%
2025-08-06	37.3100	37.7150	37.1000	37.2700	-0.268%	3,141,909	-3.649%
2025-08-05	36.8700	37.4700	36.8700	37.3700	+2.244%	2,204,351	-3.907%
2025-08-04	35.7200	36.5650	35.6150	36.5500	+1.867%	2,225,599	-1.751%
2025-08-01	37.0200	37.1300	35.5050	35.8800	-2.341%	2,565,053	+0.084%
2025-07-31	38.2400	38.6550	36.4300	36.7400	-1.077%	3,915,172	-2.259%
2025-07-30	37.5400	37.7100	37.0800	37.1400	-1.066%	1,867,326	-3.312%
2025-07-29	37.5600	37.8550	37.3750	37.5400	-0.053%	1,492,734	-4.342%
2025-07-28	38.3000	38.3400	37.4800	37.5600	-1.932%	1,711,038	-4.393%
2025-07-25	38.4100	38.5100	38.1150	38.3000	+0.078%	1,463,976	-6.240%
2025-07-24	38.3900	38.6000	38.1750	38.2700	-0.170%	1,333,653	-6.167%
2025-07-23	38.2500	38.5800	38.1150	38.3350	+0.590%	1,321,904	-6.326%
2025-07-22	37.9600	38.4550	37.8700	38.1100	+0.528%	1,734,593	-5.773%
2025-07-21	38.1700	38.3500	37.8000	37.9100	-0.681%	1,854,305	-5.276%
2025-07-18	38.2200	38.4700	37.9600	38.1700	+0.395%	1,709,457	-5.921%
2025-07-17	37.3600	38.1400	37.3150	38.0200	+2.369%	1,842,365	-5.550%
2025-07-16	36.7100	37.1900	36.4800	37.1400	+1.309%	1,408,706	-3.312%
2025-07-15	37.2200	37.4600	36.6350	36.6600	-1.557%	1,553,836	-2.046%
2025-07-14	36.5000	37.3450	36.3400	37.2400	+1.776%	1,471,885	-3.571%
2025-07-11	36.4300	36.6600	36.2000	36.5900	+0.192%	1,672,690	-1.858%
2025-07-10	36.2300	36.9000	36.2000	36.5200	+0.578%	1,216,789	-1.670%
2025-07-09	36.5200	36.6850	35.8900	36.3100	-0.165%	1,511,021	-1.102%
2025-07-08	36.2600	36.8800	36.2500	36.3700	-0.082%	2,760,881	-1.265%
2025-07-07	36.4300	36.8200	36.2700	36.4000	-0.546%	1,075,574	-1.346%
2025-07-03	36.7000	36.9900	36.5800	36.6000	0.000%	1,552,387	-1.885%
2025-07-02	36.1000	36.7500	35.7650	36.6000	+1.385%	1,467,747	-1.885%
2025-07-01	35.9500	36.4150	35.6350	36.1000	+0.389%	1,481,303	-0.526%
2025-06-30	35.7800	36.0200	35.5300	35.9600	+0.898%	1,511,053	-0.139%
2025-06-27	36.2200	36.2300	35.5500	35.6400	-1.137%	2,886,101	+0.758%
2025-06-26	36.2500	36.5400	35.7400	36.0500	+0.167%	2,217,606	-0.388%
2025-06-25	36.0000	36.6700	35.3450	35.9900	+0.728%	2,858,244	-0.222%
2025-06-24	35.2200	35.7800	35.2200	35.7300	+0.961%	1,450,826	+0.504%
2025-06-23	35.2100	35.4500	35.0300	35.3900	+0.568%	1,248,350	+1.469%
2025-06-20	35.6200	35.7000	34.8300	35.1900	-0.901%	4,048,929	+2.046%
2025-06-18	35.6600	35.8500	35.2800	35.5100	-0.490%	1,422,461	+1.126%
2025-06-17	35.6100	35.9000	35.2800	35.6850	-0.765%	1,538,551	+0.631%
2025-06-16	36.1500	36.2300	35.6800	35.9600	-0.277%	1,496,351	-0.139%
2025-06-13	35.8200	36.5500	35.8200	36.0600	-0.524%	1,913,285	-0.416%
2025-06-12	35.5900	36.3500	35.5100	36.2500	+1.740%	1,940,733	-0.938%
2025-06-11	35.4600	35.7600	35.1500	35.6300	+0.479%	2,229,843	+0.786%
2025-06-10	35.2400	35.6350	35.0100	35.4600	+0.539%	2,090,922	+1.269%
2025-06-09	35.8000	35.9500	34.8800	35.2700	-0.899%	1,966,917	+1.815%
2025-06-06	35.4650	35.9700	35.4000	35.5900	+1.051%	1,604,350	+0.899%
2025-06-05	35.3900	35.5100	34.9400	35.2200	-0.283%	1,738,887	+1.959%
2025-06-04	35.2000	35.6900	34.9600	35.3200	+0.684%	1,811,489	+1.670%
2025-06-03	34.2400	35.1700	34.0100	35.0800	+1.593%	1,909,058	+2.366%
2025-06-02	34.7500	34.9400	34.1200	34.5300	-1.173%	2,130,816	+3.997%
2025-05-30	35.1000	35.1000	34.4600	34.9400	-0.456%	2,683,944	+2.776%
2025-05-29	35.6200	35.7200	35.0800	35.1000	-1.460%	2,100,397	+2.308%
2025-05-28	36.2400	36.3650	35.5200	35.6200	-1.602%	1,994,827	+0.814%
2025-05-27	35.6700	36.2450	34.8300	36.2000	+2.202%	2,105,134	-0.801%
2025-05-23	34.9800	35.5500	34.7800	35.4200	-0.085%	2,024,442	+1.383%
2025-05-22	35.6600	35.8100	35.2100	35.4500	-0.421%	2,460,694	+1.298%
2025-05-21	35.3000	35.6300	35.2000	35.6000	+0.423%	2,498,838	+0.871%
2025-05-20	35.2400	35.7600	35.1450	35.4500	+0.510%	1,538,797	+1.298%
2025-05-19	34.9300	35.3400	34.6600	35.2700	-0.283%	1,317,123	+1.815%
2025-05-16	35.1300	35.4550	34.8400	35.3700	+0.540%	1,709,154	+1.527%
2025-05-15	34.8800	35.5200	34.6800	35.1800	+1.267%	1,785,827	+2.075%
2025-05-14	35.0400	35.3900	34.6400	34.7400	-0.856%	2,498,254	+3.368%
2025-05-13	35.0000	35.3200	34.6900	35.0400	+0.143%	2,786,126	+2.483%
2025-05-12	36.0300	36.1200	34.9350	34.9900	-1.270%	5,168,675	+2.629%
2025-05-09	34.9400	35.7200	34.2800	35.4400	+1.606%	5,314,938	+1.326%
2025-05-08	34.2700	35.3350	33.1000	34.8800	+12.953%	6,569,631	+2.953%
2025-05-07	30.6300	30.9400	30.1900	30.8800	+1.014%	3,203,722	+16.289%
2025-05-06	30.5800	30.9825	30.3200	30.5700	-0.033%	2,322,435	+17.468%
2025-05-05	30.9000	31.0800	30.5300	30.5800	-1.291%	1,579,180	+17.430%
2025-05-02	31.5200	31.6300	30.9400	30.9800	-0.737%	1,589,091	+15.913%
2025-05-01	31.2200	31.3850	30.7400	31.2100	+0.064%	1,153,150	+15.059%
2025-04-30	31.0300	31.2200	30.4300	31.1900	-0.256%	1,783,976	+15.133%
2025-04-29	31.2100	31.4100	30.8500	31.2700	+0.224%	1,468,946	+14.839%
2025-04-28	31.2800	31.6000	30.7400	31.2000	-0.032%	2,170,921	+15.096%
2025-04-25	31.3800	31.5100	30.8550	31.2100	-0.921%	1,017,832	+15.059%
2025-04-24	31.1000	31.5800	30.7000	31.5000	+1.876%	1,299,926	+14.000%
2025-04-23	31.1200	31.3000	30.5300	30.9200	+0.881%	2,057,243	+16.138%
2025-04-22	30.2900	30.8050	30.1500	30.6500	+2.167%	1,419,098	+17.162%
2025-04-21	30.2300	30.2300	29.6400	30.0000	-0.728%	1,210,546	+19.700%
2025-04-17	30.0500	30.3650	29.8050	30.2200	+1.240%	1,045,191	+18.829%
2025-04-16	29.9200	30.4300	29.5600	29.8500	-0.434%	1,137,965	+20.302%
2025-04-15	30.4400	30.5500	29.9200	29.9800	-1.446%	1,159,885	+19.780%
2025-04-14	30.2900	30.5000	29.8500	30.4200	+0.762%	1,423,729	+18.047%
2025-04-11	29.4400	30.4612	29.0500	30.1900	+3.178%	1,957,713	+18.947%
2025-04-10	29.5100	29.7900	28.4100	29.2600	-2.042%	2,647,763	+22.727%
2025-04-09	27.7900	29.9000	27.3000	29.8700	+6.640%	2,820,433	+20.221%
2025-04-08	28.9300	29.9400	27.8300	28.0100	-0.709%	2,817,030	+28.204%
2025-04-07	28.0500	29.1400	27.2700	28.2100	-3.058%	2,890,885	+27.295%
2025-04-04	28.9200	30.4250	28.7300	29.1000	-3.032%	2,658,651	+23.402%
2025-04-03	30.4700	30.7950	29.8500	30.0100	-2.644%	3,185,783	+19.660%
2025-04-02	29.3200	30.8900	28.8400	30.8250	+4.315%	3,893,184	+16.496%
2025-04-01	29.2500	29.5900	28.9519	29.5500	+1.026%	1,572,306	+21.523%
2025-03-31	28.9900	29.4800	28.6500	29.2500	+0.343%	1,505,279	+22.769%
2025-03-28	29.4200	29.6300	29.1200	29.1500	-1.186%	1,151,746	+23.190%
2025-03-27	29.4900	29.8100	29.3400	29.5000	+0.580%	1,391,131	+21.729%
2025-03-26	29.4400	29.5900	29.1400	29.3300	-0.374%	1,180,895	+22.434%
2025-03-25	29.5000	29.8350	29.0200	29.4400	+0.238%	2,015,167	+21.977%
2025-03-24	29.2700	29.4900	29.1000	29.3700	+1.136%	1,807,998	+22.268%
2025-03-21	29.0500	29.3400	28.7100	29.0400	-0.752%	4,452,980	+23.657%
2025-03-20	29.7450	30.0100	29.0000	29.2600	-3.591%	4,180,084	+22.727%
2025-03-19	29.7700	30.4600	29.7700	30.3500	+2.120%	2,838,574	+18.320%
2025-03-18	29.2800	29.7400	29.0600	29.7200	+0.951%	1,750,163	+20.828%

document.getElementById("NXB2TP").onerror = function(){this.style.display='none';}; .dark-mode .LmsLPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmsLPV{ color: #333333; background-color: white; border: 2px solid #333333; }TTEKTetra Tech Incstock NASDAQ

TTEK
Tetra Tech Inc
stock NASDAQ