Tetra Tech

TTEK
🏛️ usa →
33.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 144.58 145.68 142.64 145.19 0.3M
2022-12-29 144.47 147.03 144.00 146.05 0.1M
2022-12-28 149.00 149.91 143.41 143.60 0.2M
2022-12-27 149.61 150.04 148.12 149.57 0.1M
2022-12-23 148.77 149.81 148.13 149.10 0.1M
2022-12-22 150.13 150.78 146.76 148.80 0.2M
2022-12-21 148.79 152.36 148.75 150.92 0.3M
2022-12-20 144.80 147.77 144.02 147.40 0.2M
2022-12-19 148.99 149.49 144.48 145.22 0.2M
2022-12-16 149.44 150.16 147.43 149.57 0.9M
2022-12-15 155.66 156.26 150.85 150.93 0.3M
2022-12-14 153.92 158.41 153.92 156.71 0.3M
2022-12-13 157.44 158.49 152.93 154.05 0.2M
2022-12-12 152.18 153.21 150.86 151.91 0.3M
2022-12-09 153.80 154.61 151.24 151.38 0.2M
2022-12-08 153.22 155.79 151.79 153.62 0.1M
2022-12-07 152.63 156.71 152.28 152.30 0.3M
2022-12-06 153.40 155.14 151.88 153.15 0.2M
2022-12-05 154.76 154.76 151.82 153.35 0.2M
2022-12-02 153.42 156.26 151.73 154.80 0.1M
2022-12-01 156.30 157.40 153.69 155.73 0.2M
2022-11-30 150.80 154.79 148.76 154.59 0.3M
2022-11-29 152.08 152.68 149.20 150.12 0.4M
2022-11-28 153.38 155.55 152.08 152.55 0.4M
2022-11-25 154.39 155.63 154.26 154.36 0.1M
2022-11-23 154.30 154.57 151.97 153.94 0.2M
2022-11-22 157.22 157.80 154.29 154.72 0.2M
2022-11-21 156.51 158.30 155.19 155.84 0.2M
2022-11-18 158.33 159.97 155.17 156.63 0.2M
2022-11-17 155.27 156.92 152.78 155.81 0.2M
2022-11-16 157.81 158.68 152.93 156.83 0.3M
2022-11-15 159.66 161.59 156.24 157.78 0.6M
2022-11-14 160.30 163.13 156.94 157.88 0.6M
2022-11-11 162.89 169.67 161.44 162.53 0.6M
2022-11-10 145.04 160.85 144.00 160.50 0.5M
2022-11-09 140.53 141.28 137.44 138.76 0.2M
2022-11-08 141.88 144.00 140.05 141.36 0.2M
2022-11-07 141.49 143.57 139.91 140.96 0.2M
2022-11-04 141.05 141.84 137.94 140.63 0.2M
2022-11-03 136.75 141.00 135.46 139.14 0.2M
2022-11-02 140.78 142.36 137.35 137.85 0.2M
2022-11-01 142.27 142.85 141.25 141.78 0.2M
2022-10-31 140.86 142.11 139.75 141.28 0.2M
2022-10-28 136.43 141.43 136.43 141.03 0.1M
2022-10-27 137.09 138.09 135.60 135.90 0.1M
2022-10-26 136.80 138.44 135.66 136.02 0.1M
2022-10-25 134.40 136.62 134.31 136.08 0.2M
2022-10-24 135.40 136.05 133.77 134.25 0.2M
2022-10-21 132.00 134.21 130.58 134.05 0.6M
2022-10-20 132.96 134.61 130.81 131.59 0.3M
2022-10-19 132.11 133.73 130.09 133.48 0.2M
2022-10-18 132.52 134.50 131.95 133.22 0.2M
2022-10-17 124.93 130.09 124.93 129.40 0.5M
2022-10-14 129.76 129.79 122.86 123.25 0.3M
2022-10-13 124.52 130.04 123.51 129.13 0.2M
2022-10-12 131.66 132.18 127.00 127.40 0.3M
2022-10-11 126.25 132.28 125.41 131.12 0.5M
2022-10-10 126.11 127.90 125.18 126.95 0.2M
2022-10-07 129.95 129.95 124.90 125.60 0.2M
2022-10-06 132.44 133.41 131.18 131.78 0.2M
2022-10-05 133.09 134.17 130.65 133.24 0.2M
2022-10-04 131.35 135.77 131.31 134.41 0.3M
2022-10-03 129.18 130.24 125.49 128.32 0.6M
2022-09-30 127.99 131.63 127.52 128.53 0.5M
2022-09-29 127.28 128.03 125.60 126.96 0.2M
2022-09-28 125.55 129.84 124.50 128.96 0.3M
2022-09-27 130.21 130.21 124.20 124.45 0.3M
2022-09-26 126.67 130.64 126.63 128.49 0.4M
2022-09-23 126.47 127.28 125.72 127.16 0.2M
2022-09-22 129.88 129.88 127.49 127.65 0.2M
2022-09-21 131.70 133.91 130.14 130.48 0.2M
2022-09-20 132.98 132.98 129.61 130.39 0.3M
2022-09-19 132.03 133.32 131.23 133.07 0.2M
2022-09-16 131.99 133.15 130.42 132.94 0.5M
2022-09-15 134.78 136.05 132.98 133.45 0.2M
2022-09-14 133.79 136.54 133.39 135.85 0.3M
2022-09-13 137.71 138.01 133.79 133.98 0.2M
2022-09-12 140.43 142.05 139.45 140.33 0.3M
2022-09-09 138.61 140.31 138.20 139.94 0.1M
2022-09-08 136.59 138.40 134.69 138.15 0.2M
2022-09-07 133.47 138.30 133.47 137.80 0.2M
2022-09-06 132.92 134.74 131.68 133.63 0.3M
2022-09-02 134.60 136.04 132.39 132.91 0.2M
2022-09-01 134.94 136.57 132.68 134.30 0.2M
2022-08-31 138.32 138.60 135.67 135.81 0.2M
2022-08-30 139.58 140.29 136.15 136.99 0.3M
2022-08-29 138.88 139.38 137.14 138.59 0.1M
2022-08-26 143.84 144.30 140.05 140.05 0.1M
2022-08-25 143.73 145.21 143.10 144.17 0.1M
2022-08-24 141.85 144.05 141.37 143.29 0.2M
2022-08-23 142.16 143.72 140.98 141.94 0.2M
2022-08-22 143.05 143.40 141.78 141.96 0.3M
2022-08-19 147.72 148.31 144.20 144.81 0.2M
2022-08-18 146.95 148.58 146.76 147.69 0.3M
2022-08-17 148.88 149.92 146.56 146.77 0.2M
2022-08-16 149.12 151.60 149.08 149.94 0.2M
2022-08-15 147.49 151.26 147.22 150.48 0.3M
2022-08-12 146.80 147.98 146.62 147.83 0.2M
2022-08-11 146.25 147.87 146.04 146.08 0.3M
2022-08-10 145.16 147.87 144.73 146.41 0.4M
2022-08-09 146.38 146.93 141.67 142.01 0.5M
2022-08-08 145.41 147.11 143.41 145.88 0.3M
2022-08-05 147.96 148.29 144.58 145.59 0.3M
2022-08-04 149.04 153.71 148.39 149.85 0.3M
2022-08-03 154.06 154.60 150.43 152.16 0.4M
2022-08-02 152.45 154.35 151.44 153.13 0.3M
2022-08-01 151.95 153.96 150.92 153.00 0.3M
2022-07-29 152.64 155.43 151.82 153.27 0.3M
2022-07-28 147.79 153.49 147.79 152.64 0.2M
2022-07-27 147.05 148.79 146.37 147.80 0.2M
2022-07-26 145.56 146.93 144.98 146.82 0.2M
2022-07-25 144.89 145.77 143.62 145.49 0.2M
2022-07-22 144.82 146.31 143.59 144.88 0.2M
2022-07-21 143.41 145.10 141.67 145.04 0.2M
2022-07-20 141.49 143.64 140.72 142.89 0.2M
2022-07-19 138.63 141.44 137.25 141.33 0.2M
2022-07-18 137.70 139.30 136.25 136.58 0.2M
2022-07-15 136.94 137.89 135.28 137.60 0.2M
2022-07-14 133.15 135.21 131.44 134.88 0.2M
2022-07-13 132.77 136.24 132.77 134.75 0.2M
2022-07-12 138.25 140.38 134.64 135.01 0.3M
2022-07-11 139.30 139.83 137.83 138.89 0.2M
2022-07-08 139.25 139.87 137.62 139.10 0.4M
2022-07-07 138.27 140.83 137.99 140.19 0.4M
2022-07-06 137.89 138.93 136.08 137.15 0.6M
2022-07-05 136.77 138.96 134.57 137.83 0.4M
2022-07-01 137.08 139.95 137.08 138.79 0.3M
2022-06-30 133.63 137.32 131.60 136.55 0.5M
2022-06-29 132.74 135.16 130.60 134.89 0.3M
2022-06-28 138.89 140.55 132.75 132.94 0.4M
2022-06-27 137.44 142.05 134.03 139.60 0.8M
2022-06-24 127.00 136.98 126.88 136.97 6.9M
2022-06-23 123.49 126.89 121.60 126.42 0.5M
2022-06-22 120.80 123.84 120.80 123.01 0.4M
2022-06-21 121.54 124.47 120.51 122.68 0.5M
2022-06-17 121.27 122.25 119.65 120.41 0.6M
2022-06-16 123.34 123.83 118.55 119.47 0.3M
2022-06-15 126.00 128.46 123.38 126.41 0.4M
2022-06-14 127.30 128.40 123.53 124.63 0.4M
2022-06-13 125.69 127.85 124.64 126.89 0.3M
2022-06-10 128.93 130.55 126.57 129.28 0.2M
2022-06-09 132.70 134.13 130.89 131.14 0.3M
2022-06-08 137.55 137.92 131.61 132.98 0.4M
2022-06-07 134.45 137.88 134.09 137.75 0.4M
2022-06-06 138.86 139.73 135.81 136.33 0.3M
2022-06-03 138.13 139.52 137.65 138.45 0.2M
2022-06-02 135.69 140.01 135.69 139.99 0.3M
2022-06-01 134.63 136.48 133.28 135.12 0.4M
2022-05-31 133.97 136.08 133.18 134.97 0.5M
2022-05-27 131.45 135.59 131.45 135.21 0.3M
2022-05-26 127.86 130.73 127.16 130.13 0.3M
2022-05-25 126.20 128.20 125.39 126.44 0.3M
2022-05-24 124.69 126.92 123.03 126.08 0.4M
2022-05-23 126.85 128.71 124.30 125.17 0.3M
2022-05-20 127.28 128.21 121.91 124.78 0.3M
2022-05-19 123.31 127.86 123.31 126.10 0.4M
2022-05-18 126.39 128.68 122.90 124.36 0.5M
2022-05-17 127.01 127.94 125.06 127.39 0.2M
2022-05-16 125.17 125.99 121.24 124.33 0.4M
2022-05-13 125.13 127.01 123.86 125.18 0.4M
2022-05-12 122.77 127.28 120.24 123.67 0.4M
2022-05-11 129.02 131.75 122.96 123.53 0.4M
2022-05-10 128.42 130.07 124.52 130.06 0.6M
2022-05-09 128.00 128.85 124.22 125.59 0.3M
2022-05-06 132.00 132.00 127.80 129.56 0.4M
2022-05-05 139.65 141.23 130.74 133.12 0.5M
2022-05-04 137.47 142.06 136.04 141.89 0.4M
2022-05-03 139.03 139.80 136.47 137.72 0.2M
2022-05-02 139.33 141.14 136.29 139.63 0.3M
2022-04-29 142.00 144.70 138.59 139.28 0.3M
2022-04-28 143.54 145.25 139.72 143.63 0.3M
2022-04-27 142.02 144.38 140.53 141.71 0.3M
2022-04-26 146.03 146.68 142.01 142.06 0.2M
2022-04-25 145.26 147.32 143.29 147.14 0.3M
2022-04-22 149.70 149.72 145.96 146.26 0.2M
2022-04-21 156.39 156.68 148.89 149.70 0.2M
2022-04-20 154.09 155.75 152.62 153.31 0.2M
2022-04-19 149.19 152.78 149.19 152.30 0.2M
2022-04-18 148.72 150.39 146.87 149.61 0.2M
2022-04-14 153.40 154.84 148.56 148.72 0.3M
2022-04-13 151.36 153.00 148.18 152.77 0.6M
2022-04-12 152.89 155.82 148.84 149.87 0.6M
2022-04-11 153.74 156.00 151.30 152.09 0.3M
2022-04-08 157.54 158.81 154.63 154.75 0.2M
2022-04-07 155.24 160.77 155.19 157.20 0.3M
2022-04-06 163.04 163.04 155.09 155.29 0.8M
2022-04-05 167.26 168.08 164.27 164.43 0.3M
2022-04-04 167.49 169.08 166.20 166.95 0.2M
2022-04-01 164.86 167.80 164.46 167.18 0.2M
2022-03-31 166.99 169.60 164.81 164.94 0.2M
2022-03-30 168.71 169.31 166.02 166.94 0.2M
2022-03-29 166.21 169.95 164.56 168.60 0.2M
2022-03-28 163.07 164.32 161.68 163.84 0.2M
2022-03-25 164.14 164.96 162.26 162.92 0.2M
2022-03-24 164.16 164.93 162.51 164.61 0.2M
2022-03-23 164.54 166.85 162.07 163.54 0.2M
2022-03-22 166.28 167.06 163.10 165.17 0.2M
2022-03-21 166.43 168.59 164.90 166.66 0.2M
2022-03-18 165.29 168.37 163.49 167.76 0.5M
2022-03-17 162.92 166.41 161.08 165.04 0.2M
2022-03-16 161.42 164.16 159.05 163.32 0.3M
2022-03-15 159.83 161.25 158.05 161.13 0.1M
2022-03-14 159.28 160.54 156.30 158.34 0.2M
2022-03-11 160.76 164.46 157.21 158.80 0.4M
2022-03-10 155.65 159.87 155.65 159.54 0.2M
2022-03-09 155.87 160.30 153.47 159.44 0.5M
2022-03-08 157.49 157.49 152.05 152.53 0.3M
2022-03-07 160.97 160.97 157.61 158.34 0.2M
2022-03-04 156.58 160.17 155.01 159.97 0.2M
2022-03-03 159.98 160.34 157.21 158.58 0.2M
2022-03-02 156.80 161.26 154.92 159.05 0.3M
2022-03-01 159.44 159.74 154.33 156.06 0.4M
2022-02-28 154.65 159.19 154.61 158.77 0.4M
2022-02-25 153.16 157.70 151.82 157.08 0.3M
2022-02-24 144.43 153.79 144.26 153.45 0.3M
2022-02-23 148.79 149.78 147.34 148.28 0.3M
2022-02-22 147.85 152.85 146.84 147.98 0.3M
2022-02-18 157.15 157.68 148.59 149.05 0.4M
2022-02-17 155.80 163.61 155.03 158.76 0.8M
2022-02-16 153.44 158.58 152.00 157.74 0.6M
2022-02-15 153.30 156.47 151.34 154.59 0.5M
2022-02-14 150.19 152.89 148.38 151.40 0.4M
2022-02-11 149.91 152.01 148.13 149.76 0.6M
2022-02-10 149.18 151.05 148.50 149.18 0.5M
2022-02-09 153.78 155.22 150.41 152.40 0.5M
2022-02-08 146.62 153.24 146.62 152.85 0.9M
2022-02-07 146.69 149.44 145.78 146.38 0.3M
2022-02-04 146.37 149.77 144.88 147.69 0.4M
2022-02-03 141.16 149.94 141.16 146.94 0.5M
2022-02-02 140.66 142.37 138.94 140.93 0.3M
2022-02-01 139.88 141.52 136.29 141.45 0.4M
2022-01-31 132.61 139.43 132.61 139.19 0.5M
2022-01-28 129.40 132.82 126.63 132.61 0.3M
2022-01-27 134.81 135.20 127.44 128.60 0.3M
2022-01-26 137.64 139.23 130.46 132.71 0.5M
2022-01-25 140.24 142.00 133.73 135.71 0.4M
2022-01-24 137.88 143.90 135.55 143.11 0.3M
2022-01-21 140.13 144.26 139.01 139.62 0.3M
2022-01-20 144.70 146.93 140.68 141.21 0.3M
2022-01-19 144.90 146.25 141.54 141.92 0.3M
2022-01-18 145.51 146.47 142.78 144.13 0.2M
2022-01-14 149.74 150.71 145.25 147.82 0.3M
2022-01-13 153.80 154.59 151.71 152.01 0.2M
2022-01-12 155.00 155.53 152.37 152.66 0.3M
2022-01-11 155.45 155.49 149.82 153.57 0.2M
2022-01-10 150.92 154.86 149.24 154.45 0.4M
2022-01-07 156.04 156.79 152.84 152.93 0.2M
2022-01-06 157.44 158.20 154.86 156.04 0.5M
2022-01-05 171.37 171.37 156.47 156.92 0.6M
2022-01-04 173.18 176.46 171.18 172.35 0.3M
2022-01-03 169.97 171.52 165.60 171.35 0.4M