Tetra Tech, Inc. - Common Stock (TTEK)

36.80Last Price

+0.23 (0.63%)Change

Tetra Tech Inc is a leading consulting and engineering firm that specializes in technical services related to water, the environment, and sustainable infrastructure

The company provides a comprehensive range of services, including engineering design, environmental assessments, and project management, to help clients improve and manage their water resources, address environmental challenges, and develop sustainable solutions for energy and infrastructure projects. With a strong focus on innovation and collaboration, Tetra Tech serves a diverse clientele, including government agencies, private enterprises, and non-profit organizations, striving to enhance community resilience and ecological health through their expertise and advanced technologies.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	36.47	37.34	35.87	36.80	6,061,749	36.80
1/30/2025	36.09	37.04	31.09	36.57	17,530,383	36.57
1/29/2025	38.47	38.78	37.54	37.67	4,641,996	37.67
1/28/2025	38.79	39.06	38.14	38.77	4,097,144	38.77
1/27/2025	38.40	39.01	38.05	38.59	3,944,472	38.59
1/24/2025	39.44	39.51	37.51	38.37	8,226,234	38.37
1/23/2025	41.73	41.89	39.13	39.38	4,816,446	39.38
1/22/2025	42.29	42.61	41.74	41.78	1,483,342	41.78
1/21/2025	42.61	42.98	42.02	42.31	2,064,703	42.31
1/17/2025	42.63	42.85	42.35	42.58	1,259,602	42.58
1/16/2025	41.78	42.72	41.78	42.34	1,187,241	42.34
1/15/2025	42.59	42.72	41.75	41.88	1,141,024	41.88
1/14/2025	41.80	41.97	41.18	41.81	1,221,017	41.81
1/13/2025	40.92	41.87	40.78	41.80	1,332,822	41.80
1/10/2025	39.57	41.40	39.48	41.02	2,534,049	41.02
1/08/2025	39.49	40.00	39.37	39.92	1,601,134	39.92
1/07/2025	39.50	39.75	39.33	39.53	1,382,315	39.53
1/06/2025	39.97	40.13	39.42	39.54	2,079,678	39.54
1/03/2025	39.94	40.40	39.63	40.23	1,055,071	40.23
1/02/2025	40.10	40.68	39.73	39.88	1,053,524	39.88
12/31/2024	39.80	0.00	39.84	39.84	0	39.84
12/30/2024	39.52	39.88	39.34	39.80	887,306	39.80
12/27/2024	39.97	40.39	39.55	39.83	743,606	39.83
12/26/2024	39.91	40.26	39.64	40.22	947,155	40.22
12/24/2024	39.66	39.91	39.19	39.90	454,629	39.90
12/23/2024	39.93	40.10	39.43	39.83	1,519,855	39.83
12/20/2024	40.01	40.81	39.71	40.20	4,403,492	40.20
12/19/2024	40.83	41.52	40.03	40.44	1,614,331	40.44
12/18/2024	41.45	42.07	40.65	40.77	1,773,069	40.77
12/17/2024	41.26	41.81	40.98	41.49	2,486,245	41.49
12/16/2024	42.02	42.65	41.37	41.54	1,809,314	41.54
12/13/2024	41.65	42.21	41.19	42.04	1,464,536	42.04
12/12/2024	42.16	42.16	41.54	41.75	1,432,983	41.75
12/11/2024	42.39	42.83	42.04	42.24	1,800,454	42.24
12/10/2024	42.30	42.58	41.93	42.41	1,464,264	42.41
12/09/2024	42.71	43.04	42.02	42.30	1,822,603	42.30
12/06/2024	43.11	43.27	42.45	42.69	1,811,260	42.69
12/05/2024	42.53	43.50	42.53	42.94	3,060,386	42.94
12/04/2024	42.60	42.94	42.34	42.80	1,649,275	42.80
12/03/2024	41.80	42.66	41.56	42.34	2,612,477	42.34
12/02/2024	41.33	41.85	40.56	41.77	2,199,956	41.77
11/29/2024	41.58	41.97	41.45	41.51	1,335,703	41.51
11/27/2024	41.64	42.20	41.43	41.47	1,710,542	41.47
11/26/2024	41.60	42.28	41.34	41.64	1,976,698	41.64
11/25/2024	41.15	41.90	41.08	41.22	3,524,544	41.22
11/22/2024	40.90	41.50	40.66	40.96	3,802,873	40.96
11/21/2024	40.36	41.20	40.06	40.79	3,007,101	40.79
11/20/2024	40.72	41.66	39.91	40.22	2,910,656	40.22
11/19/2024	40.90	41.88	40.45	40.74	2,597,499	40.74
11/18/2024	41.60	42.15	41.03	41.12	3,532,812	41.12
11/15/2024	41.24	41.74	40.11	41.27	4,176,232	41.27
11/14/2024	43.10	44.63	40.83	40.96	10,082,665	40.96
11/13/2024	48.07	48.30	47.29	47.35	2,634,699	47.35
11/12/2024	48.14	48.48	47.78	48.26	2,590,877	48.26
11/11/2024	46.80	48.73	46.73	48.12	1,811,732	48.12
11/08/2024	47.54	47.69	46.74	46.81	2,716,863	46.81
11/07/2024	47.45	48.30	46.78	47.45	2,170,128	47.45
11/06/2024	50.49	51.20	46.28	46.81	6,182,603	46.81
11/05/2024	49.17	50.39	49.01	50.35	923,575	50.35
11/04/2024	48.97	49.49	48.60	49.23	1,109,537	49.23
11/01/2024	48.91	49.44	48.81	48.92	745,601	48.92