Tetra Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.20	35.30	34.09	34.14	34.14	-3.45%	3,098,513
Dec 4, 2025	34.77	35.60	34.58	35.36	35.36	1.78%	2,345,726
Dec 3, 2025	34.67	34.81	34.21	34.74	34.74	0.40%	1,482,991
Dec 2, 2025	34.48	34.91	34.13	34.60	34.60	0.35%	1,655,619
Dec 1, 2025	34.48	34.91	34.22	34.48	34.48	-0.75%	2,356,849
Nov 28, 2025	34.79	35.16	34.40	34.74	34.68	-0.12%	944,503
Nov 26, 2025	34.29	35.03	34.29	34.78	34.71	1.93%	2,519,095
Nov 25, 2025	32.84	34.21	32.84	34.12	34.06	4.34%	2,940,677
Nov 24, 2025	33.08	33.30	32.43	32.70	32.64	-1.06%	4,309,458
Nov 21, 2025	35.16	35.18	33.01	33.05	32.99	-6.08%	5,007,134
Nov 20, 2025	35.55	36.03	35.02	35.19	35.12	-0.45%	3,283,808
Nov 19, 2025	35.65	35.73	35.11	35.35	35.28	-0.81%	2,780,286
Nov 18, 2025	35.65	35.85	35.36	35.64	35.57	-0.14%	2,850,618
Nov 17, 2025	36.37	36.39	35.54	35.69	35.62	-1.44%	3,218,031
Nov 14, 2025	37.38	37.63	35.80	36.21	36.14	-3.21%	4,785,313
Nov 13, 2025	36.00	37.75	35.11	37.41	37.34	15.29%	6,250,313
Nov 12, 2025	32.15	32.60	31.87	32.45	32.39	1.44%	3,159,571
Nov 11, 2025	32.11	32.11	31.53	31.99	31.93	-0.25%	2,297,938
Nov 10, 2025	32.30	32.53	31.18	32.07	32.01	-0.45%	5,187,057
Nov 7, 2025	31.81	32.42	31.73	32.22	32.15	0.89%	3,842,100
Nov 6, 2025	32.58	33.17	31.89	31.93	31.87	-2.00%	1,631,881
Nov 5, 2025	31.89	32.90	31.88	32.58	32.52	1.53%	2,015,717
Nov 4, 2025	31.86	32.19	31.69	32.09	32.03	0.72%	1,455,827
Nov 3, 2025	31.81	31.95	31.34	31.86	31.80	-0.38%	2,143,372
Oct 31, 2025	32.18	32.18	31.74	31.98	31.92	-0.62%	1,707,477
Oct 30, 2025	31.77	32.37	31.57	32.18	32.12	1.04%	1,764,898
Oct 29, 2025	32.33	32.83	31.61	31.85	31.79	-2.24%	2,250,426
Oct 28, 2025	33.49	33.70	32.31	32.58	32.52	-2.69%	2,099,642
Oct 27, 2025	33.79	33.79	33.11	33.48	33.42	-0.89%	2,051,076
Oct 24, 2025	33.95	34.18	33.34	33.78	33.72	0.06%	1,922,412
Oct 23, 2025	33.10	33.88	33.06	33.76	33.70	2.15%	1,879,484
Oct 22, 2025	33.87	33.89	32.91	33.05	32.99	-2.68%	2,035,462
Oct 21, 2025	33.76	34.04	33.04	33.96	33.90	1.74%	1,780,847
Oct 20, 2025	32.80	33.55	32.59	33.38	33.32	2.11%	2,068,800
Oct 17, 2025	32.71	33.03	32.46	32.69	32.63	-0.34%	2,135,481
Oct 16, 2025	32.68	32.89	32.28	32.80	32.74	0.92%	2,656,326
Oct 15, 2025	33.43	33.93	32.47	32.50	32.44	-2.46%	2,437,530
Oct 14, 2025	34.31	34.43	33.00	33.32	33.26	-3.62%	2,830,896
Oct 13, 2025	33.95	34.66	33.77	34.57	34.51	1.74%	2,933,922
Oct 10, 2025	34.33	34.62	33.66	33.98	33.92	-0.93%	2,147,530
Oct 9, 2025	34.76	34.80	34.10	34.30	34.24	-1.55%	1,711,035
Oct 8, 2025	34.56	34.87	34.01	34.84	34.77	1.72%	1,665,473
Oct 7, 2025	34.07	34.28	33.84	34.25	34.19	1.12%	1,879,370
Oct 6, 2025	33.86	34.14	33.67	33.87	33.81	0.39%	1,591,880
Oct 3, 2025	33.71	33.88	33.20	33.74	33.68	0.18%	2,150,885
Oct 2, 2025	33.08	33.84	32.67	33.68	33.62	1.48%	3,011,935
Oct 1, 2025	32.57	33.33	32.01	33.19	33.13	-0.57%	3,836,210
Sep 30, 2025	33.63	33.77	33.15	33.38	33.32	-0.74%	2,309,281
Sep 29, 2025	33.60	33.86	32.97	33.63	33.57	0.90%	2,364,448
Sep 26, 2025	33.04	33.46	32.91	33.33	33.27	0.69%	1,581,213