Tetra Tech, Inc. (BIT:1TTEK)
Italy
· Delayed Price · Currency is EUR 28.20
-1.00 (-3.42%)
At close: Dec 3, 2025
Tetra Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 7.09% | - |
| Dec 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Dec 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Dec 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 27, 2025 | 29.34 | 29.34 | 29.34 | 29.40 | 29.34 | -1.34% | - |
| Nov 26, 2025 | 29.74 | 29.74 | 29.74 | 29.80 | 29.74 | 0.68% | - |
| Nov 25, 2025 | 29.54 | 29.54 | 29.54 | 29.60 | 29.54 | 4.23% | - |
| Nov 24, 2025 | 28.35 | 28.35 | 28.35 | 28.40 | 28.35 | -4.70% | - |
| Nov 21, 2025 | 29.74 | 29.74 | 29.74 | 29.80 | 29.74 | -3.25% | - |
| Nov 20, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | 0.65% | - |
| Nov 19, 2025 | 30.54 | 30.54 | 30.54 | 30.60 | 30.54 | - | - |
| Nov 18, 2025 | 30.54 | 30.54 | 30.54 | 30.60 | 30.54 | -0.65% | - |
| Nov 17, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | -1.91% | - |
| Nov 14, 2025 | 33.00 | 33.00 | 31.40 | 31.40 | 31.34 | -1.88% | 8 |
| Nov 13, 2025 | 29.40 | 31.20 | 29.40 | 32.00 | 31.94 | 15.94% | 680 |
| Nov 12, 2025 | 27.55 | 27.55 | 27.55 | 27.60 | 27.55 | 0.73% | - |
| Nov 11, 2025 | 27.35 | 27.35 | 27.35 | 27.40 | 27.35 | 0.74% | - |
| Nov 10, 2025 | 27.15 | 27.15 | 27.15 | 27.20 | 27.15 | -1.45% | - |
| Nov 7, 2025 | 27.55 | 27.55 | 27.55 | 27.60 | 27.55 | -1.43% | - |
| Nov 6, 2025 | 27.95 | 27.95 | 27.95 | 28.00 | 27.95 | -0.71% | - |
| Nov 5, 2025 | 28.15 | 28.15 | 28.15 | 28.20 | 28.15 | 1.44% | - |
| Nov 4, 2025 | 27.75 | 27.75 | 27.75 | 27.80 | 27.75 | 1.46% | - |
| Nov 3, 2025 | 27.35 | 27.35 | 27.35 | 27.40 | 27.35 | -0.72% | - |
| Oct 31, 2025 | 27.55 | 27.55 | 27.55 | 27.60 | 27.55 | -0.72% | - |
| Oct 30, 2025 | 27.75 | 27.75 | 27.75 | 27.80 | 27.75 | - | - |
| Oct 29, 2025 | 27.75 | 27.75 | 27.75 | 27.80 | 27.75 | -2.11% | - |
| Oct 28, 2025 | 28.35 | 28.35 | 28.35 | 28.40 | 28.35 | -0.70% | - |
| Oct 27, 2025 | 28.55 | 28.55 | 28.55 | 28.60 | 28.55 | -1.38% | - |
| Oct 24, 2025 | 28.95 | 28.95 | 28.95 | 29.00 | 28.94 | - | - |
| Oct 23, 2025 | 28.95 | 28.95 | 28.95 | 29.00 | 28.94 | 0.69% | - |
| Oct 22, 2025 | 28.75 | 28.75 | 28.75 | 28.80 | 28.75 | - | - |
| Oct 21, 2025 | 28.75 | 28.75 | 28.75 | 28.80 | 28.75 | 2.13% | - |
| Oct 20, 2025 | 28.15 | 28.15 | 28.15 | 28.20 | 28.15 | 0.71% | - |
| Oct 17, 2025 | 27.95 | 27.95 | 27.95 | 28.00 | 27.95 | -0.71% | - |
| Oct 16, 2025 | 28.15 | 28.15 | 28.15 | 28.20 | 28.15 | -2.08% | - |
| Oct 15, 2025 | 28.75 | 28.75 | 28.75 | 28.80 | 28.75 | 0.70% | - |
| Oct 14, 2025 | 28.55 | 28.55 | 28.55 | 28.60 | 28.55 | -3.38% | - |
| Oct 13, 2025 | 29.54 | 29.54 | 29.54 | 29.60 | 29.54 | 1.37% | - |
| Oct 10, 2025 | 29.14 | 29.14 | 29.14 | 29.20 | 29.14 | -2.01% | - |
| Oct 9, 2025 | 29.74 | 29.74 | 29.74 | 29.80 | 29.74 | 0.68% | - |
| Oct 8, 2025 | 29.54 | 29.54 | 29.54 | 29.60 | 29.54 | 2.07% | - |
| Oct 7, 2025 | 28.95 | 28.95 | 28.95 | 29.00 | 28.94 | 0.69% | - |
| Oct 6, 2025 | 28.75 | 28.75 | 28.75 | 28.80 | 28.75 | 0.70% | - |
| Oct 3, 2025 | 28.55 | 28.55 | 28.55 | 28.60 | 28.55 | - | - |
| Oct 2, 2025 | 28.55 | 28.55 | 28.55 | 28.60 | 28.55 | 0.70% | - |
| Oct 1, 2025 | 28.35 | 28.35 | 28.35 | 28.40 | 28.35 | - | - |
| Sep 30, 2025 | 27.00 | 28.20 | 27.00 | 28.40 | 28.35 | -1.39% | 160 |
| Sep 29, 2025 | 28.75 | 28.75 | 28.75 | 28.80 | 28.75 | 1.41% | - |
| Sep 26, 2025 | 28.35 | 28.35 | 28.35 | 28.40 | 28.35 | - | - |
| Sep 25, 2025 | 28.35 | 28.35 | 28.35 | 28.40 | 28.35 | -1.39% | - |
| Sep 24, 2025 | 28.75 | 28.75 | 28.75 | 28.80 | 28.75 | -3.36% | - |
| Sep 23, 2025 | 29.74 | 29.74 | 29.74 | 29.80 | 29.74 | -1.97% | - |
| Sep 22, 2025 | 30.34 | 30.34 | 30.34 | 30.40 | 30.34 | - | - |
| Sep 19, 2025 | 30.34 | 30.34 | 30.34 | 30.40 | 30.34 | -1.30% | - |
| Sep 18, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | - | - |
| Sep 17, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | 0.65% | - |
| Sep 16, 2025 | 30.54 | 30.54 | 30.54 | 30.60 | 30.54 | -1.92% | - |
| Sep 15, 2025 | 31.60 | 31.60 | 31.60 | 31.20 | 31.14 | 1.30% | 80 |
| Sep 12, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | - | - |
| Sep 11, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | 1.99% | - |
| Sep 10, 2025 | 30.14 | 30.14 | 30.14 | 30.20 | 30.14 | 0.67% | - |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 30.00 | 29.94 | -0.66% | - |
| Sep 8, 2025 | 30.14 | 30.14 | 30.14 | 30.20 | 30.14 | -0.66% | - |
| Sep 5, 2025 | 30.34 | 30.34 | 30.34 | 30.40 | 30.34 | -0.65% | - |
| Sep 4, 2025 | 30.54 | 30.54 | 30.54 | 30.60 | 30.54 | 0.66% | - |
| Sep 3, 2025 | 30.34 | 30.34 | 30.34 | 30.40 | 30.34 | -2.56% | - |
| Sep 2, 2025 | 31.14 | 31.14 | 31.14 | 31.20 | 31.14 | - | - |
| Sep 1, 2025 | 31.14 | 31.14 | 31.14 | 31.20 | 31.14 | - | - |
| Aug 29, 2025 | 31.14 | 31.14 | 31.14 | 31.20 | 31.14 | -0.64% | - |
| Aug 28, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | -1.26% | - |
| Aug 27, 2025 | 31.74 | 31.74 | 31.74 | 31.80 | 31.74 | 1.27% | - |
| Aug 26, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | 0.64% | - |
| Aug 25, 2025 | 31.14 | 31.14 | 31.14 | 31.20 | 31.14 | -0.64% | - |
| Aug 22, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | 1.95% | - |
| Aug 21, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | - | - |
| Aug 20, 2025 | 30.74 | 30.74 | 30.74 | 30.80 | 30.74 | -0.65% | - |
| Aug 19, 2025 | 30.94 | 30.94 | 30.94 | 31.00 | 30.94 | 1.31% | - |
| Aug 18, 2025 | 30.54 | 30.54 | 30.54 | 30.60 | 30.54 | -2.55% | - |
| Aug 14, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | - | - |
| Aug 13, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | - | - |
| Aug 12, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | -1.26% | - |
| Aug 11, 2025 | 31.74 | 31.74 | 31.74 | 31.80 | 31.74 | -0.62% | - |
| Aug 8, 2025 | 31.94 | 31.94 | 31.94 | 32.00 | 31.94 | - | - |
| Aug 7, 2025 | 31.94 | 31.94 | 31.94 | 32.00 | 31.94 | -0.62% | - |
| Aug 6, 2025 | 32.14 | 32.14 | 32.14 | 32.20 | 32.14 | - | - |
| Aug 5, 2025 | 32.14 | 32.14 | 32.14 | 32.20 | 32.14 | 2.55% | - |
| Aug 4, 2025 | 31.34 | 31.34 | 31.34 | 31.40 | 31.34 | 1.29% | - |
| Aug 1, 2025 | 30.94 | 30.94 | 30.94 | 31.00 | 30.94 | -4.91% | - |
| Jul 31, 2025 | 32.54 | 32.54 | 32.54 | 32.60 | 32.54 | - | - |
| Jul 30, 2025 | 32.54 | 32.54 | 32.54 | 32.60 | 32.54 | -0.61% | - |
| Jul 29, 2025 | 32.74 | 32.74 | 32.74 | 32.80 | 32.74 | 1.23% | - |
| Jul 28, 2025 | 32.34 | 32.34 | 32.34 | 32.40 | 32.34 | -0.61% | - |
| Jul 25, 2025 | 32.54 | 32.54 | 32.54 | 32.60 | 32.54 | - | - |
| Jul 24, 2025 | 32.54 | 32.54 | 32.54 | 32.60 | 32.54 | - | - |
| Jul 23, 2025 | 32.54 | 32.54 | 32.54 | 32.60 | 32.54 | -0.61% | - |
| Jul 22, 2025 | 32.74 | 32.74 | 32.74 | 32.80 | 32.74 | 0.61% | - |
| Jul 21, 2025 | 32.54 | 32.54 | 32.54 | 32.60 | 32.54 | -1.21% | - |
| Jul 18, 2025 | 32.94 | 32.94 | 32.94 | 33.00 | 32.94 | 0.61% | - |