Tetra Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.44	29.34	28.44	29.26	29.26	2.88%	4,122,013
Jun 25, 2026	28.51	29.22	28.20	28.44	28.44	-0.49%	3,289,184
Jun 24, 2026	28.00	28.71	27.94	28.58	28.58	1.93%	4,506,541
Jun 23, 2026	27.26	28.16	27.18	28.04	28.04	3.28%	5,187,069
Jun 22, 2026	27.18	27.36	26.71	27.15	27.15	-0.77%	5,275,194
Jun 18, 2026	28.12	28.41	26.79	27.36	27.36	-2.70%	10,188,596
Jun 17, 2026	28.10	29.00	27.75	28.12	28.12	-0.88%	3,408,655
Jun 16, 2026	28.00	28.56	28.00	28.37	28.37	1.32%	3,381,915
Jun 15, 2026	28.56	28.69	27.92	28.00	28.00	-1.51%	4,204,804
Jun 12, 2026	27.94	28.69	27.74	28.43	28.43	1.83%	2,795,350
Jun 11, 2026	27.15	28.12	26.94	27.92	27.92	2.84%	4,301,097
Jun 10, 2026	27.99	28.21	27.14	27.15	27.15	-3.07%	4,596,943
Jun 9, 2026	27.94	28.28	27.51	28.01	28.01	1.52%	3,101,054
Jun 8, 2026	27.75	28.13	27.41	27.59	27.59	-1.11%	2,756,171
Jun 5, 2026	28.37	28.63	27.78	27.90	27.90	-0.25%	2,632,930
Jun 4, 2026	28.28	28.56	27.71	27.97	27.97	0.61%	3,031,341
Jun 3, 2026	27.08	27.81	26.98	27.80	27.80	2.47%	3,593,792
Jun 2, 2026	28.18	28.51	27.02	27.13	27.13	-4.13%	3,991,303
Jun 1, 2026	27.49	28.68	27.35	28.30	28.30	2.95%	6,751,172
May 29, 2026	27.50	27.88	27.20	27.49	27.49	-0.76%	3,934,598
May 28, 2026	27.84	28.14	27.52	27.70	27.70	-0.79%	3,134,532
May 27, 2026	27.71	28.50	27.66	27.92	27.92	0.69%	3,897,529
May 26, 2026	27.57	28.13	27.35	27.73	27.73	0.29%	3,368,391
May 22, 2026	27.21	27.98	27.21	27.65	27.65	1.47%	2,679,606
May 21, 2026	27.25	27.43	26.75	27.25	27.25	-0.66%	2,750,417
May 20, 2026	27.05	27.47	26.38	27.43	27.43	0.70%	3,139,371
May 19, 2026	27.50	28.10	27.19	27.24	27.24	-0.11%	3,795,101
May 18, 2026	26.53	27.42	26.47	27.27	27.27	4.16%	3,812,381
May 15, 2026	26.23	26.62	25.81	26.18	26.18	-0.08%	5,746,826
May 14, 2026	27.15	27.62	26.07	26.20	26.20	-2.92%	8,092,889
May 13, 2026	28.69	28.69	26.45	27.06	26.99	-5.75%	6,494,497
May 12, 2026	29.80	30.21	28.63	28.71	28.63	-2.97%	3,546,549
May 11, 2026	30.27	30.67	29.43	29.59	29.51	-2.31%	2,732,642
May 8, 2026	30.69	30.88	30.26	30.29	30.21	-1.30%	2,854,736
May 7, 2026	31.28	31.52	30.59	30.69	30.61	-1.06%	2,727,734
May 6, 2026	31.65	32.16	30.45	31.02	30.94	-1.99%	3,593,060
May 5, 2026	31.85	32.49	31.20	31.65	31.57	-0.06%	2,157,364
May 4, 2026	31.67	32.44	31.39	31.67	31.59	-	3,265,220
May 1, 2026	32.77	33.33	31.13	31.67	31.59	-2.01%	3,930,590
Apr 30, 2026	33.64	34.29	31.84	32.32	32.23	1.41%	5,609,926
Apr 29, 2026	31.38	31.90	30.70	31.87	31.79	1.56%	3,055,688
Apr 28, 2026	31.84	32.30	30.76	31.38	31.30	-0.54%	3,223,933
Apr 27, 2026	31.35	32.34	31.35	31.55	31.47	0.99%	5,815,261
Apr 24, 2026	31.18	31.60	30.74	31.24	31.16	-0.29%	2,255,450
Apr 23, 2026	31.40	31.71	30.52	31.33	31.25	-0.44%	2,471,725
Apr 22, 2026	31.88	32.08	31.34	31.47	31.39	-0.69%	2,362,536
Apr 21, 2026	31.73	32.44	31.60	31.69	31.61	-0.13%	1,607,845
Apr 20, 2026	31.47	32.14	31.47	31.73	31.65	0.38%	2,210,734
Apr 17, 2026	31.69	32.09	31.36	31.61	31.53	-0.06%	1,831,859
Apr 16, 2026	31.54	32.13	31.27	31.63	31.55	-0.09%	3,645,355
Apr 15, 2026	31.39	32.27	31.38	31.66	31.58	0.86%	3,260,184
Apr 14, 2026	31.04	31.61	30.81	31.39	31.31	1.13%	2,781,926
Apr 13, 2026	30.16	31.16	29.90	31.04	30.96	2.82%	2,709,798
Apr 10, 2026	30.81	31.04	29.88	30.19	30.11	-2.14%	2,268,198
Apr 9, 2026	30.94	31.29	30.07	30.85	30.77	-0.29%	3,425,886
Apr 8, 2026	31.40	32.00	30.89	30.94	30.86	0.10%	2,986,613
Apr 7, 2026	31.17	31.59	30.86	30.91	30.83	-0.90%	1,392,406
Apr 6, 2026	30.96	31.41	30.63	31.19	31.11	0.39%	1,232,313
Apr 2, 2026	30.27	31.55	29.96	31.07	30.99	1.11%	1,718,250
Apr 1, 2026	30.37	31.09	30.13	30.73	30.65	2.03%	2,212,153
Mar 31, 2026	29.97	30.89	29.57	30.12	30.04	1.21%	2,008,716
Mar 30, 2026	30.48	30.48	29.61	29.76	29.68	-0.07%	2,159,605
Mar 27, 2026	30.35	30.57	29.75	29.78	29.70	-2.07%	3,152,506
Mar 26, 2026	31.12	31.40	30.38	30.41	30.33	-3.80%	3,185,474
Mar 25, 2026	31.95	32.37	31.09	31.61	31.53	-0.16%	1,789,369
Mar 24, 2026	30.90	31.76	30.46	31.66	31.58	1.41%	3,290,638
Mar 23, 2026	30.90	31.45	30.33	31.22	31.14	2.70%	4,438,388
Mar 20, 2026	31.18	31.42	29.99	30.40	30.32	-1.65%	5,068,988
Mar 19, 2026	30.52	31.00	30.27	30.91	30.83	0.42%	2,716,112
Mar 18, 2026	31.43	32.01	30.71	30.78	30.70	-3.12%	3,258,993
Mar 17, 2026	31.78	32.24	31.33	31.77	31.69	1.11%	1,912,750
Mar 16, 2026	32.33	32.49	30.85	31.42	31.34	-2.36%	3,849,679
Mar 13, 2026	33.38	34.08	31.53	32.18	32.09	-3.01%	2,856,087
Mar 12, 2026	33.68	34.40	33.15	33.18	33.09	-1.78%	1,777,642
Mar 11, 2026	33.52	34.19	32.97	33.78	33.69	0.66%	2,040,692
Mar 10, 2026	34.71	35.24	33.00	33.56	33.47	-4.50%	2,713,621
Mar 9, 2026	34.78	35.22	33.83	35.14	35.05	0.77%	1,769,703
Mar 6, 2026	35.00	35.07	34.10	34.87	34.78	-0.75%	1,861,304
Mar 5, 2026	35.85	36.27	35.08	35.14	35.04	-2.83%	2,437,937
Mar 4, 2026	36.14	36.24	35.59	36.16	36.06	-0.80%	1,753,131
Mar 3, 2026	35.49	36.70	35.08	36.45	36.35	1.19%	2,828,882
Mar 2, 2026	35.81	36.28	35.29	36.02	35.92	0.50%	2,469,223
Feb 27, 2026	35.18	36.09	34.58	35.84	35.74	0.90%	3,135,969
Feb 26, 2026	33.56	35.60	33.34	35.52	35.43	6.30%	4,159,077
Feb 25, 2026	33.05	33.44	32.16	33.42	33.33	1.63%	2,763,549
Feb 24, 2026	33.35	33.59	32.58	32.88	32.79	-1.97%	4,113,653
Feb 23, 2026	36.16	36.26	33.43	33.54	33.45	-7.65%	4,119,081
Feb 20, 2026	37.12	37.32	36.19	36.32	36.22	-2.26%	2,356,201
Feb 19, 2026	36.82	37.32	36.51	37.16	37.06	0.54%	2,717,025
Feb 18, 2026	35.72	37.21	35.46	36.96	36.86	4.02%	2,932,854
Feb 17, 2026	36.65	37.42	35.42	35.53	35.44	-3.17%	4,152,137
Feb 13, 2026	35.63	37.73	35.56	36.70	36.60	2.90%	3,780,879
Feb 12, 2026	40.42	40.66	35.09	35.66	35.57	-11.63%	8,384,724
Feb 11, 2026	42.81	43.14	39.62	40.42	40.25	-5.14%	5,872,001
Feb 10, 2026	42.09	42.75	41.86	42.61	42.43	1.24%	2,382,203
Feb 9, 2026	41.31	42.33	41.31	42.09	41.91	1.94%	2,956,122
Feb 6, 2026	40.85	41.81	40.58	41.29	41.11	1.45%	3,731,776
Feb 5, 2026	40.71	41.32	40.27	40.70	40.53	-0.05%	3,955,439
Feb 4, 2026	39.22	40.82	38.66	40.72	40.55	4.36%	6,272,310
Feb 3, 2026	37.63	39.06	37.60	39.02	38.85	3.69%	4,067,145