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
2025-09-30 33.63 33.77 33.15 33.38 2.3M
2025-09-29 33.60 33.86 32.97 33.65 2.3M
2025-09-26 33.04 33.46 32.91 33.33 1.6M
2025-09-25 33.31 33.77 32.95 33.10 2.3M
2025-09-24 34.28 34.39 33.63 33.64 1.8M
2025-09-23 35.36 35.59 34.26 34.27 2.2M
2025-09-22 35.81 35.83 34.85 35.22 2.8M
2025-09-19 36.66 36.90 35.56 36.06 4.0M
2025-09-18 36.20 36.68 36.04 36.53 1.7M
2025-09-17 36.53 36.86 36.06 36.11 2.4M
2025-09-16 36.20 36.62 35.96 36.47 2.0M
2025-09-15 36.31 36.80 36.15 36.24 2.5M
2025-09-12 36.15 36.32 35.93 36.14 1.2M
2025-09-11 35.50 36.23 35.35 36.19 1.4M
2025-09-10 34.83 35.82 34.67 35.66 2.3M
2025-09-09 35.71 35.78 34.94 35.10 2.6M
2025-09-08 36.03 36.09 35.21 35.71 2.2M
2025-09-05 35.92 36.28 35.48 36.09 3.3M
2025-09-04 35.92 35.99 35.33 35.66 2.2M
2025-09-03 36.30 36.42 35.52 35.96 2.5M
2025-09-02 36.37 36.64 36.00 36.42 1.7M
2025-08-29 36.91 37.09 36.20 36.42 2.7M
2025-08-28 36.91 36.97 36.36 36.91 2.4M
2025-08-27 36.91 37.17 36.72 36.98 2.5M
2025-08-26 36.24 36.85 36.22 36.81 2.0M
2025-08-25 36.76 36.97 36.29 36.34 1.1M
2025-08-22 36.00 36.98 35.93 36.82 1.4M
2025-08-21 35.46 35.84 35.28 35.81 1.2M
2025-08-20 36.03 36.84 35.54 35.66 1.8M
2025-08-19 35.87 36.38 35.70 35.94 1.8M
2025-08-18 35.89 36.13 35.44 35.61 1.6M
2025-08-15 35.71 35.94 35.17 35.80 2.5M
2025-08-14 36.89 37.02 35.80 35.86 1.7M
2025-08-13 36.74 37.21 36.57 37.13 1.3M
2025-08-12 36.80 36.87 36.30 36.74 1.9M
2025-08-11 36.91 37.31 36.75 36.82 1.4M
2025-08-08 37.39 37.68 36.82 36.87 1.7M
2025-08-07 37.50 37.88 36.79 37.24 2.0M
2025-08-06 37.31 37.72 37.10 37.27 3.1M
2025-08-05 36.87 37.47 36.87 37.37 2.2M
2025-08-04 35.72 36.57 35.62 36.55 2.2M
2025-08-01 37.02 37.13 35.51 35.88 2.6M
2025-07-31 38.24 38.66 36.43 36.74 3.9M
2025-07-30 37.54 37.71 37.08 37.14 1.9M
2025-07-29 37.56 37.86 37.38 37.54 1.5M
2025-07-28 38.30 38.34 37.48 37.56 1.7M
2025-07-25 38.41 38.51 38.12 38.30 1.5M
2025-07-24 38.39 38.60 38.18 38.27 1.3M
2025-07-23 38.25 38.58 38.12 38.34 1.3M
2025-07-22 37.96 38.46 37.87 38.11 1.7M
2025-07-21 38.17 38.35 37.80 37.91 1.9M
2025-07-18 38.22 38.47 37.96 38.17 1.7M
2025-07-17 37.36 38.14 37.32 38.02 1.8M
2025-07-16 36.71 37.19 36.48 37.14 1.4M
2025-07-15 37.22 37.46 36.64 36.66 1.6M
2025-07-14 36.50 37.35 36.34 37.24 1.5M
2025-07-11 36.43 36.66 36.20 36.59 1.7M
2025-07-10 36.23 36.90 36.20 36.52 1.2M
2025-07-09 36.52 36.69 35.89 36.31 1.5M
2025-07-08 36.26 36.88 36.25 36.37 2.8M
2025-07-07 36.43 36.82 36.27 36.40 1.1M
2025-07-03 36.70 36.99 36.58 36.60 1.6M
2025-07-02 36.10 36.75 35.77 36.60 1.5M
2025-07-01 35.95 36.42 35.64 36.10 1.5M
2025-06-30 35.78 36.02 35.53 35.96 1.5M
2025-06-27 36.22 36.23 35.55 35.64 2.9M
2025-06-26 36.25 36.54 35.74 36.05 2.2M
2025-06-25 36.00 36.67 35.35 35.99 2.9M
2025-06-24 35.22 35.78 35.22 35.73 1.5M
2025-06-23 35.21 35.45 35.03 35.39 1.2M
2025-06-20 35.62 35.70 34.83 35.19 4.0M
2025-06-18 35.66 35.85 35.28 35.51 1.4M
2025-06-17 35.61 35.90 35.28 35.69 1.5M
2025-06-16 36.15 36.23 35.68 35.96 1.5M
2025-06-13 35.82 36.55 35.82 36.06 1.9M
2025-06-12 35.59 36.35 35.51 36.25 1.9M
2025-06-11 35.46 35.76 35.15 35.63 2.2M
2025-06-10 35.24 35.64 35.01 35.46 2.1M
2025-06-09 35.80 35.95 34.88 35.27 2.0M
2025-06-06 35.47 35.97 35.40 35.59 1.6M
2025-06-05 35.39 35.51 34.94 35.22 1.7M
2025-06-04 35.20 35.69 34.96 35.32 1.8M
2025-06-03 34.24 35.17 34.01 35.08 1.9M
2025-06-02 34.75 34.94 34.12 34.53 2.1M
2025-05-30 35.10 35.10 34.46 34.94 2.7M
2025-05-29 35.62 35.72 35.08 35.10 2.1M
2025-05-28 36.24 36.37 35.52 35.62 2.0M
2025-05-27 35.67 36.25 34.83 36.20 2.1M
2025-05-23 34.98 35.55 34.78 35.42 2.0M
2025-05-22 35.66 35.81 35.21 35.45 2.5M
2025-05-21 35.30 35.63 35.20 35.60 2.5M
2025-05-20 35.24 35.76 35.15 35.45 1.5M
2025-05-19 34.93 35.34 34.66 35.27 1.3M
2025-05-16 35.13 35.46 34.84 35.37 1.7M
2025-05-15 34.88 35.52 34.68 35.18 1.8M
2025-05-14 35.04 35.39 34.64 34.74 2.5M
2025-05-13 35.00 35.32 34.69 35.04 2.8M
2025-05-12 36.03 36.12 34.94 34.99 5.2M
2025-05-09 34.94 35.72 34.28 35.44 5.3M
2025-05-08 34.27 35.34 33.10 34.88 6.6M
2025-05-07 30.63 30.94 30.19 30.88 3.2M
2025-05-06 30.58 30.98 30.32 30.57 2.3M
2025-05-05 30.90 31.08 30.53 30.58 1.6M
2025-05-02 31.52 31.63 30.94 30.98 1.6M
2025-05-01 31.22 31.39 30.74 31.21 1.2M
2025-04-30 31.03 31.22 30.43 31.19 1.8M
2025-04-29 31.21 31.41 30.85 31.27 1.5M
2025-04-28 31.28 31.60 30.74 31.20 2.2M
2025-04-25 31.38 31.51 30.86 31.21 1.0M
2025-04-24 31.10 31.58 30.70 31.50 1.3M
2025-04-23 31.12 31.30 30.53 30.92 2.1M
2025-04-22 30.29 30.81 30.15 30.65 1.4M
2025-04-21 30.23 30.23 29.64 30.00 1.2M
2025-04-17 30.05 30.37 29.81 30.22 1.0M
2025-04-16 29.92 30.43 29.56 29.85 1.1M
2025-04-15 30.44 30.55 29.92 29.98 1.2M
2025-04-14 30.29 30.50 29.85 30.42 1.4M
2025-04-11 29.44 30.46 29.05 30.19 2.0M
2025-04-10 29.51 29.79 28.41 29.26 2.6M
2025-04-09 27.79 29.90 27.30 29.87 2.8M
2025-04-08 28.93 29.94 27.83 28.01 2.8M
2025-04-07 28.05 29.14 27.27 28.21 2.9M
2025-04-04 28.92 30.43 28.73 29.10 2.7M
2025-04-03 30.47 30.80 29.85 30.01 3.2M
2025-04-02 29.32 30.89 28.84 30.83 3.9M
2025-04-01 29.25 29.59 28.95 29.55 1.6M
2025-03-31 28.99 29.48 28.65 29.25 1.5M
2025-03-28 29.42 29.63 29.12 29.15 1.2M
2025-03-27 29.49 29.81 29.34 29.50 1.4M
2025-03-26 29.44 29.59 29.14 29.33 1.2M
2025-03-25 29.50 29.84 29.02 29.44 2.0M
2025-03-24 29.27 29.49 29.10 29.37 2.0M
2025-03-21 29.05 29.34 28.71 29.04 4.6M
2025-03-20 29.75 30.01 29.00 29.26 4.2M
2025-03-19 29.77 30.46 29.77 30.35 2.9M
2025-03-18 29.28 29.74 29.06 29.72 1.8M
2025-03-17 29.25 29.76 29.25 29.44 1.5M
2025-03-14 28.88 29.26 28.83 29.12 1.7M
2025-03-13 28.46 28.89 28.43 28.69 2.2M
2025-03-12 29.50 29.54 28.61 28.69 1.7M
2025-03-11 30.00 30.21 29.20 29.33 2.2M
2025-03-10 29.86 30.60 29.77 30.01 3.0M
2025-03-07 28.50 30.40 28.50 30.02 4.0M
2025-03-06 28.63 29.03 28.37 28.57 1.8M
2025-03-05 29.13 29.39 28.64 28.94 2.2M
2025-03-04 28.40 29.88 28.40 29.13 3.7M
2025-03-03 29.16 29.20 28.17 28.26 5.3M
2025-02-28 29.59 29.79 28.98 29.19 4.3M
2025-02-27 29.76 29.84 29.20 29.71 3.8M
2025-02-26 30.07 30.58 29.56 29.64 1.5M
2025-02-25 29.93 30.54 29.77 30.14 3.0M
2025-02-24 29.92 30.52 29.77 30.02 2.5M
2025-02-21 29.95 30.14 29.23 29.93 3.1M
2025-02-20 30.40 30.67 29.95 29.96 2.0M
2025-02-19 30.14 30.63 30.13 30.52 1.8M
2025-02-18 30.72 31.46 30.46 30.53 2.5M
2025-02-14 30.75 31.09 30.42 30.60 3.4M
2025-02-13 31.55 31.71 30.75 30.78 2.6M
2025-02-12 31.85 32.38 31.35 31.45 2.4M
2025-02-11 33.16 33.16 32.03 32.25 2.4M
2025-02-10 33.51 33.51 32.94 33.22 3.9M
2025-02-07 33.28 33.55 32.55 33.40 4.3M
2025-02-06 33.54 34.22 33.22 33.78 2.7M
2025-02-05 34.79 34.79 33.68 34.09 2.9M
2025-02-04 34.28 35.05 33.83 34.54 4.4M
2025-02-03 35.57 35.76 33.47 34.21 8.6M
2025-01-31 36.47 37.34 35.87 36.80 6.1M
2025-01-30 36.09 37.04 31.09 36.57 17.5M
2025-01-29 38.47 38.78 37.54 37.67 4.6M
2025-01-28 38.79 39.06 38.14 38.77 4.1M
2025-01-27 38.40 39.01 38.05 38.59 3.9M
2025-01-24 39.44 39.51 37.51 38.37 8.2M
2025-01-23 41.73 41.89 39.13 39.38 4.8M
2025-01-22 42.29 42.61 41.74 41.78 1.5M
2025-01-21 42.61 42.98 42.02 42.31 2.1M
2025-01-17 42.63 42.85 42.35 42.58 1.3M
2025-01-16 41.78 42.72 41.78 42.34 1.2M
2025-01-15 42.59 42.72 41.75 41.88 1.1M
2025-01-14 41.80 41.97 41.18 41.81 1.2M
2025-01-13 40.92 41.87 40.79 41.80 1.3M
2025-01-10 39.57 41.40 39.48 41.02 2.5M
2025-01-08 39.49 40.00 39.37 39.92 1.6M
2025-01-07 39.50 39.75 39.33 39.53 1.4M
2025-01-06 39.97 40.13 39.42 39.54 2.1M
2025-01-03 39.94 40.40 39.63 40.23 1.1M
2025-01-02 40.10 40.68 39.73 39.88 1.1M