Tetra Tech Inc (TTEK) Historical Stock Data
192.95 ↑3.66 (1.93%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTEK is up 0.05% a day on average. There have been 16 days where Tetra Tech Inc closed green and 14 days where TTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 188.36 | 189.29 | ↑$0.93 (0.49%) | 186.64 | 189.91 | 230.79K |
| 2024-04-23 | 184.63 | 188.94 | ↑$4.31 (2.33%) | 183.39 | 189.62 | 305.35K |
| 2024-04-22 | 185.38 | 184.08 | ↓$1.30 (-0.70%) | 183.57 | 186.06 | 276.23K |
| 2024-04-19 | 187.58 | 184.67 | ↓$2.91 (-1.55%) | 183.92 | 188.29 | 728.79K |
| 2024-04-18 | 186.71 | 186.83 | ↑$0.12 (0.06%) | 185.93 | 188.93 | 190.73K |
| 2024-04-17 | 191.29 | 186.49 | ↓$4.80 (-2.51%) | 186.14 | 191.29 | 234.38K |
| 2024-04-16 | 191.90 | 190.31 | ↓$1.59 (-0.83%) | 187.61 | 192.49 | 223.04K |
| 2024-04-15 | 192.81 | 191.87 | ↓$0.94 (-0.49%) | 190.47 | 194.33 | 304.95K |
| 2024-04-12 | 192.92 | 192.00 | ↓$0.92 (-0.48%) | 191.30 | 194.69 | 292.54K |
| 2024-04-11 | 192.78 | 194.00 | ↑$1.22 (0.63%) | 191.32 | 194.23 | 247.48K |
| 2024-04-10 | 191.89 | 192.11 | ↑$0.22 (0.11%) | 190.85 | 194.35 | 237.80K |
| 2024-04-09 | 193.97 | 194.51 | ↑$0.54 (0.28%) | 192.92 | 194.99 | 210.75K |
| 2024-04-08 | 193.07 | 193.50 | ↑$0.43 (0.22%) | 191.67 | 193.88 | 182.83K |
| 2024-04-05 | 190.37 | 193.00 | ↑$2.63 (1.38%) | 189.25 | 193.84 | 283.63K |
| 2024-04-04 | 192.00 | 190.21 | ↓$1.79 (-0.93%) | 189.42 | 193.79 | 336.03K |
| 2024-04-03 | 188.65 | 190.75 | ↑$2.10 (1.11%) | 187.75 | 191.89 | 342.32K |
| 2024-04-02 | 187.60 | 188.97 | ↑$1.37 (0.73%) | 186.30 | 189.19 | 302.46K |
| 2024-04-01 | 184.61 | 188.91 | ↑$4.30 (2.33%) | 182.52 | 189.11 | 367.65K |
| 2024-03-28 | 185.15 | 184.71 | ↓$0.44 (-0.24%) | 184.05 | 186.10 | 223.02K |
| 2024-03-27 | 183.90 | 184.64 | ↑$0.74 (0.40%) | 182.65 | 184.68 | 166.77K |
| 2024-03-26 | 181.88 | 182.45 | ↑$0.57 (0.31%) | 180.59 | 183.26 | 146.04K |
| 2024-03-25 | 182.01 | 181.87 | ↓$0.14 (-0.08%) | 180.87 | 182.79 | 132.92K |
| 2024-03-22 | 183.50 | 181.66 | ↓$1.84 (-1.00%) | 180.75 | 183.50 | 134.03K |
| 2024-03-21 | 181.31 | 183.01 | ↑$1.70 (0.94%) | 180.90 | 184.18 | 189.01K |
| 2024-03-20 | 178.48 | 181.13 | ↑$2.65 (1.48%) | 177.79 | 181.24 | 180.95K |
| 2024-03-19 | 176.75 | 178.84 | ↑$2.09 (1.18%) | 176.11 | 179.60 | 216.84K |
| 2024-03-18 | 178.60 | 176.98 | ↓$1.62 (-0.91%) | 176.49 | 179.73 | 228.54K |
| 2024-03-15 | 179.33 | 178.73 | ↓$0.60 (-0.33%) | 178.11 | 180.93 | 738.35K |
| 2024-03-14 | 183.50 | 179.72 | ↓$3.78 (-2.06%) | 178.66 | 184.04 | 211.27K |
| 2024-03-13 | 184.11 | 183.14 | ↓$0.97 (-0.53%) | 182.27 | 184.48 | 169.78K |
Create an account or log in to view more rows.
$TTEK what a horse shit show!
$TTEK wow you bulls are losers
$TTEK come on bulls we can do it
don’t let bears win
$TTEK to the moon
$TTEK wow! I sold too early
$TTEK I love you!
$TTEK the best advice has been no stop losses. Would have cost a fortune!!!
$TTEK time to short this
$TTEK who loaded up??
$TTEK buy