Tetra Tech Inc (TTEK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 0.33888315898 | 203.61 | 208.51 | 200.67 | 268744 | 203.84109888 | CS |
| 4 | -5.19 | -2.47744522412 | 209.49 | 217.8 | 197.14 | 318653 | 205.44958968 | CS |
| 12 | 12.19 | 6.34532299204 | 192.11 | 221.4 | 188.38 | 297646 | 207.58972865 | CS |
| 26 | 41.12 | 25.1991665645 | 163.18 | 221.4 | 158.04 | 282900 | 192.8661523 | CS |
| 52 | 31.65 | 18.3318853171 | 172.65 | 221.4 | 143.35 | 295026 | 175.86736433 | CS |
| 156 | 82.38 | 67.5688976378 | 121.92 | 221.4 | 118.55 | 294862 | 156.78191621 | CS |
| 260 | 118.87 | 139.143158141 | 85.43 | 221.4 | 24.13 | 306138 | 131.51826622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 204.3 | 3.36 | 1.67 | 200.76 | 205.34 | 200.76 | 269850 |
| 1721255700 | 200.94 | -5.73 | -2.77 | 205.64 | 207.072 | 200.67 | 350420 |
| 1721169300 | 206.67 | 2.85 | 1.40 | 205.05 | 208.51 | 204 | 333292 |
| 1721082900 | 203.82 | 0.31 | 0.15 | 202.64 | 206.64 | 201.36 | 232363 |
| 1720823700 | 203.51 | 0.78 | 0.38 | 203.61 | 206.26 | 202.86 | 160547 |
| 1720737300 | 202.73 | 2.35 | 1.17 | 202.76 | 203.605 | 200.2 | 182907 |
| 1720650900 | 200.38 | 0.72 | 0.36 | 199.41 | 200.64 | 198.835 | 157280 |
| 1720564500 | 199.66 | -3.35 | -1.65 | 203.01 | 203.01 | 199.16 | 228363 |
| 1720478100 | 203.01 | 0.79 | 0.39 | 203.79 | 204.91 | 202.44 | 316970 |
| 1720218900 | 202.22 | -1.43 | -0.70 | 202.79 | 204.18 | 200 | 284653 |
| 1720040640 | 203.65 | 3.53 | 1.76 | 199.87 | 203.7 | 198.07 | 162866 |
| 1719959700 | 200.12 | 2.3 | 1.16 | 199.73 | 201.46 | 197.14 | 359619 |
| 1719873300 | 197.82 | -17.23 | -8.01 | 205.5 | 205.5 | 197.64 | 515035 |
| 1719614100 | 215.05 | 0 | 0.00 | 215.05 | 215.05 | 215.05 | 0 |
| 1719527700 | 215.05 | 2.41 | 1.13 | 213.4 | 216.08 | 212.3979 | 354415 |
| 1719441300 | 212.64 | -0.16 | -0.08 | 211.93 | 212.84 | 210.29 | 158633 |
| 1719354900 | 212.8 | -2.11 | -0.98 | 214.91 | 215.255 | 210.87 | 190152 |
| 1719268500 | 214.91 | 3.91 | 1.85 | 211.28 | 217.8 | 210.88 | 286845 |
| 1719009300 | 211 | 1.79 | 0.86 | 209.49 | 211.34 | 208.1312 | 831542 |
| 1718922900 | 209.21 | 1.52 | 0.73 | 207.69 | 210.37 | 206.1 | 302922 |
| 1718750100 | 207.69 | 0.03 | 0.01 | 207.66 | 208.21 | 204.55 | 238918 |
| 1718663700 | 207.66 | -0.97 | -0.46 | 206.97 | 209.28 | 205.05 | 286483 |
| 1718404500 | 208.63 | -2.99 | -1.41 | 209.41 | 210.54 | 207.68 | 161151 |
| 1718318100 | 211.62 | -1.46 | -0.69 | 212.06 | 212.2525 | 209.38 | 286649 |
| 1718231700 | 213.08 | 6.52 | 3.16 | 209.1 | 215.675 | 208.94 | 322511 |
| 1718145300 | 206.56 | 1.55 | 0.76 | 204.94 | 207.21 | 203.09 | 296397 |
| 1718058900 | 205.01 | 1.43 | 0.70 | 202.04 | 206.29 | 201.55 | 202471 |
| 1717799700 | 203.58 | -1.17 | -0.57 | 204.5 | 206.75 | 202.8 | 264556 |
| 1717713300 | 204.75 | -1.87 | -0.91 | 205.89 | 207.97 | 203.92 | 175658 |
| 1717626900 | 206.62 | -0.38 | -0.18 | 207.8 | 208.42 | 206.28 | 195639 |
| 1717540500 | 207 | -0.27 | -0.13 | 206.98 | 208.07 | 204.61 | 336954 |
| 1717454100 | 207.27 | -2.22 | -1.06 | 210.71 | 210.71 | 204.75 | 216365 |
| 1717194900 | 209.49 | 0.42 | 0.20 | 209.6 | 211.05 | 207.13 | 285151 |
| 1717108500 | 209.07 | 1.35 | 0.65 | 208.64 | 210.685 | 207.04 | 203589 |
| 1717022100 | 207.72 | -5.78 | -2.71 | 212.1 | 212.54 | 207.53 | 283274 |
| 1716935700 | 213.5 | -4.38 | -2.01 | 217.06 | 217.15 | 209.21 | 305781 |
| 1716590100 | 217.88 | 1.76 | 0.81 | 217.15 | 218.97 | 215.2 | 281469 |
| 1716503700 | 216.12 | -4.28 | -1.94 | 221 | 221 | 215.31 | 247730 |
| 1716417300 | 220.4 | 1.85 | 0.85 | 218.43 | 221.4 | 218.43 | 205564 |
| 1716330900 | 218.55 | -0.23 | -0.11 | 218.78 | 219.51 | 216.2 | 185656 |
| 1716244500 | 218.78 | -1.44 | -0.65 | 219.85 | 220.1 | 217.67 | 190339 |
| 1715985300 | 220.22 | 1.79 | 0.82 | 218.15 | 220.37 | 216.3 | 231631 |
| 1715898900 | 218.43 | 1.16 | 0.53 | 217.58 | 220.35 | 217.02 | 284390 |
| 1715812500 | 217.27 | 4.31 | 2.02 | 216.25 | 218.465 | 215.15 | 284326 |
| 1715726100 | 212.96 | 2.8 | 1.33 | 210.31 | 214.955 | 208.01 | 531214 |
| 1715639700 | 210.16 | -3.57 | -1.67 | 214.57 | 214.66 | 209.73 | 276369 |
| 1715380500 | 213.73 | 1.37 | 0.65 | 212.46 | 216.12 | 212.015 | 231691 |
| 1715294100 | 212.36 | 0.48 | 0.23 | 212.57 | 212.57 | 210.23 | 186987 |
| 1715207700 | 211.88 | -1 | -0.47 | 212.02 | 213.6 | 211 | 279415 |
| 1715121300 | 212.88 | 0.76 | 0.36 | 211.79 | 216.24 | 210.05 | 432779 |
| 1715034900 | 212.12 | 4.37 | 2.10 | 209.24 | 215.44 | 208.57 | 329208 |
| 1714775700 | 207.75 | 3.49 | 1.71 | 206.79 | 208.76 | 203.865 | 402949 |
| 1714689300 | 204.26 | 11.77 | 6.11 | 193.48 | 204.33 | 193.48 | 551743 |
| 1714602900 | 192.49 | -2.23 | -1.15 | 194.03 | 195.06 | 190.75 | 390062 |
| 1714516500 | 194.72 | 1.52 | 0.79 | 191.4 | 196.48 | 191.19 | 446337 |
| 1714430100 | 193.2 | 0.7 | 0.36 | 192.37 | 193.76 | 188.38 | 352126 |
| 1714170900 | 192.5 | -0.42 | -0.22 | 192.11 | 194.56 | 191.47 | 225075 |
| 1714084500 | 192.92 | 3.63 | 1.92 | 188.14 | 193.455 | 187.35 | 263225 |
| 1713998100 | 189.29 | 0.35 | 0.19 | 188.36 | 189.91 | 186.64 | 230790 |
| 1713911700 | 188.94 | 4.86 | 2.64 | 184.63 | 189.62 | 183.39 | 305345 |
| 1713825300 | 184.08 | -0.59 | -0.32 | 185.38 | 186.06 | 183.57 | 276229 |
| 1713566100 | 184.67 | -2.16 | -1.16 | 187.58 | 188.29 | 183.92 | 728774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
