Tetra Tech Inc. Common Stockのデータ

Tetra Tech Inc. Common Stockの基本情報

名前 Tetra Tech Inc. Common Stock
ティッカー TTEK
国 United States
上場年 1991.0
セクター Consumer Services

Tetra Tech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 136.95 133.73 135.42 136.67 320600.0 136.67
2021-02-12 135.04 132.38 134.46 133.98 296400.0 133.98
2021-02-11 136.37 132.76 135.0 134.9 217300.0 134.9
2021-02-10 138.19 133.52 137.5 134.26 184500.0 134.26
2021-02-09 137.92 134.66 135.73 136.32 231000.0 136.32
2021-02-08 136.87 133.0 133.42 136.33 360200.0 136.16
2021-02-05 138.34 132.86 134.09 133.91 519400.0 133.74
2021-02-04 132.31 127.13 127.45 132.21 370000.0 132.05
2021-02-03 133.73 126.63 133.73 127.44 297800.0 127.28
2021-02-02 128.17 125.07 125.7 127.82 348900.0 127.66
2021-02-01 124.78 120.57 121.53 124.02 313200.0 123.87
2021-01-29 128.21 121.57 126.8 121.57 533900.0 121.42
2021-01-28 143.35 126.87 143.35 127.2 578000.0 127.04
2021-01-27 132.55 124.54 132.55 128.97 467800.0 128.81
2021-01-26 139.54 133.27 139.54 133.57 454200.0 133.4
2021-01-25 142.79 136.25 141.85 137.81 428500.0 137.64
2021-01-22 142.69 134.86 135.81 142.42 769900.0 142.24
2021-01-21 139.52 133.93 136.62 134.78 378100.0 134.61
2021-01-20 136.71 132.96 135.07 135.8 300300.0 135.63
2021-01-19 134.71 131.86 134.34 134.34 320900.0 134.17
2021-01-15 134.27 130.18 133.36 132.52 311700.0 132.35
2021-01-14 134.55 131.17 131.71 134.05 257000.0 133.88
2021-01-13 134.74 128.73 132.05 130.23 200900.0 130.07
2021-01-12 134.86 131.98 132.56 132.5 251300.0 132.33
2021-01-11 132.02 129.03 130.31 131.55 239600.0 131.39
2021-01-08 133.35 130.62 132.0 132.17 271100.0 132.01
2021-01-07 133.67 128.15 130.41 131.9 422600.0 131.74
2021-01-06 132.38 115.17 118.57 130.7 923300.0 130.54
2021-01-05 117.71 113.56 113.78 116.72 256300.0 116.57
2021-01-04 117.59 113.15 116.61 114.17 322100.0 114.03
2020-12-31 116.75 113.59 115.5 115.78 254500.0 115.64
2020-12-30 117.5 115.56 115.56 115.83 197200.0 115.69
2020-12-29 117.69 114.83 117.26 115.56 196200.0 115.42
2020-12-28 117.53 115.73 116.67 116.6 194600.0 116.45
2020-12-24 115.89 114.38 115.66 115.42 80400.0 115.28
2020-12-23 116.79 115.12 116.45 115.44 254000.0 115.3
2020-12-22 117.33 114.93 116.39 115.65 257000.0 115.51
2020-12-21 117.39 113.7 114.07 116.14 417600.0 116.0
2020-12-18 118.65 115.64 117.83 116.0 717900.0 115.86
2020-12-17 117.62 113.14 115.84 117.44 330400.0 117.29
2020-12-16 117.08 114.68 114.98 115.59 293600.0 115.45
2020-12-15 116.96 114.25 116.52 115.03 583400.0 114.89
2020-12-14 118.05 114.9 117.73 115.83 253200.0 115.69
2020-12-11 117.55 114.54 115.82 116.15 202000.0 116.01
2020-12-10 117.14 114.16 115.28 116.76 419600.0 116.61
2020-12-09 120.33 115.29 120.29 115.7 406200.0 115.56
2020-12-08 121.31 118.82 119.63 119.17 280000.0 119.02
2020-12-07 122.27 119.05 121.99 119.56 314300.0 119.41
2020-12-04 122.62 120.31 120.31 121.9 201800.0 121.75
2020-12-03 121.52 119.16 120.68 119.59 348500.0 119.44
2020-12-02 121.04 118.87 120.91 120.39 229500.0 120.24
2020-12-01 122.36 118.6 121.12 120.49 254100.0 120.34
2020-11-30 122.03 118.55 121.87 119.25 335600.0 119.1
2020-11-27 122.85 120.43 121.35 122.85 113600.0 122.7
2020-11-25 124.67 121.39 121.82 121.75 202100.0 121.43
2020-11-24 124.38 121.88 123.83 122.23 372200.0 121.91
2020-11-23 124.51 121.62 122.89 122.5 287900.0 122.18
2020-11-20 123.69 120.43 120.43 121.65 289700.0 121.33
2020-11-19 122.53 119.19 120.99 121.35 216000.0 121.03
2020-11-18 127.19 121.88 125.13 122.0 448000.0 121.68
2020-11-17 126.24 121.1 122.46 125.19 364800.0 124.86
2020-11-16 124.89 118.8 118.8 123.57 516000.0 123.24
2020-11-13 121.56 115.54 119.52 117.14 303700.0 116.83
2020-11-12 125.15 116.55 120.0 118.16 604800.0 117.85
2020-11-11 116.8 110.72 116.25 115.1 562900.0 114.8
2020-11-10 116.7 113.53 115.19 115.43 415800.0 115.13
2020-11-09 127.19 113.34 119.0 113.63 551000.0 113.33
2020-11-06 112.23 109.5 111.35 109.63 195500.0 109.34
2020-11-05 113.45 109.38 109.38 111.19 175500.0 110.9
2020-11-04 109.47 104.96 109.47 108.3 299300.0 108.01
2020-11-03 110.93 107.48 107.98 110.19 274700.0 109.9
2020-11-02 106.8 102.33 102.33 106.06 242700.0 105.78
2020-10-30 102.45 99.66 101.15 100.91 230700.0 100.64
2020-10-29 102.38 99.84 100.93 101.75 218000.0 101.48
2020-10-28 102.7 100.44 101.13 101.46 208500.0 101.19
2020-10-27 104.43 102.27 103.96 102.95 167900.0 102.68
2020-10-26 105.66 103.61 104.89 104.33 172600.0 104.05
2020-10-23 106.94 105.4 106.08 106.54 265800.0 106.26
2020-10-22 108.57 104.1 104.79 105.4 262500.0 105.12
2020-10-21 107.03 104.17 105.43 104.35 227600.0 104.07
2020-10-20 107.19 105.64 106.66 105.7 149100.0 105.42
2020-10-19 108.77 105.21 108.52 105.62 206100.0 105.34
2020-10-16 110.34 108.15 109.12 108.35 287500.0 108.06
2020-10-15 110.05 107.31 108.16 109.6 295800.0 109.31
2020-10-14 112.56 108.37 109.0 108.99 364800.0 108.7
2020-10-13 109.64 106.15 107.13 108.94 336000.0 108.65
2020-10-12 108.91 104.14 104.14 108.03 323700.0 107.74
2020-10-09 103.63 101.46 103.02 102.56 228600.0 102.29
2020-10-08 103.19 101.01 102.72 102.14 288200.0 101.87
2020-10-07 102.25 100.29 101.82 101.44 296100.0 101.17
2020-10-06 103.93 100.26 102.43 100.45 391600.0 100.18
2020-10-05 102.53 99.14 99.31 101.1 296000.0 100.83
2020-10-02 99.76 95.3 95.58 98.58 350100.0 98.32
2020-10-01 97.46 95.47 95.78 97.16 375900.0 96.9
2020-09-30 96.42 94.3 95.01 95.5 357400.0 95.25
2020-09-29 96.08 93.98 94.57 94.97 315300.0 94.72
2020-09-28 94.71 92.63 92.76 94.63 264500.0 94.38
2020-09-25 91.99 88.59 89.94 91.26 398300.0 91.02
2020-09-24 90.46 86.47 86.96 90.42 349600.0 90.18
2020-09-23 88.45 86.69 88.45 86.83 236200.0 86.6
2020-09-22 88.42 87.09 87.32 88.32 241800.0 88.09
2020-09-21 89.03 85.91 88.9 87.26 346300.0 87.03
2020-09-18 93.96 90.05 93.79 90.57 1074400.0 90.33
2020-09-17 93.69 91.89 92.4 92.94 234600.0 92.69
2020-09-16 95.64 93.19 93.76 93.37 305700.0 93.12
2020-09-15 93.83 92.53 92.99 93.2 196400.0 92.95
2020-09-14 92.82 90.43 90.78 92.32 247500.0 92.08
2020-09-11 91.1 89.48 90.56 90.07 207800.0 89.83
2020-09-10 90.98 88.87 90.81 89.12 194600.0 88.88
2020-09-09 91.29 89.78 90.01 90.34 311500.0 90.1
2020-09-08 91.56 88.86 91.56 89.34 292900.0 89.1
2020-09-04 95.58 91.82 94.37 92.97 199400.0 92.72
2020-09-03 96.34 92.28 96.34 93.1 258200.0 92.85
2020-09-02 96.57 93.81 93.99 96.21 183100.0 95.96
2020-09-01 94.54 91.4 92.3 94.0 158100.0 93.75
2020-08-31 93.41 92.3 93.15 92.31 216300.0 92.07
2020-08-28 93.6 92.21 93.6 93.13 118800.0 92.88
2020-08-27 93.89 92.53 93.27 93.13 134600.0 92.88
2020-08-26 93.5 89.81 92.96 93.07 154700.0 92.82
2020-08-25 94.45 93.07 94.45 93.28 123700.0 93.03
2020-08-24 93.92 92.35 93.07 93.7 169800.0 93.45
2020-08-21 93.69 91.93 93.05 93.07 557000.0 92.82
2020-08-20 94.49 92.85 93.57 92.92 178400.0 92.67
2020-08-19 95.64 94.33 95.22 94.7 157400.0 94.28
2020-08-18 95.0 92.94 93.68 94.85 192800.0 94.43
2020-08-17 94.2 92.49 93.62 93.9 214500.0 93.48
2020-08-14 94.73 93.31 93.47 93.91 180200.0 93.49
2020-08-13 95.5 93.94 95.24 94.11 244400.0 93.69
2020-08-12 95.97 94.72 94.91 95.39 216200.0 94.97
2020-08-11 94.92 93.2 93.86 93.88 184300.0 93.46
2020-08-10 93.58 91.69 93.12 92.89 192500.0 92.48
2020-08-07 92.97 89.0 91.38 92.94 190400.0 92.53
2020-08-06 92.19 90.49 91.64 91.58 171000.0 91.17
2020-08-05 91.94 90.18 91.11 91.58 197800.0 91.17
2020-08-04 90.81 88.55 90.33 90.02 289300.0 89.62
2020-08-03 91.54 88.44 89.13 90.57 254100.0 90.17
2020-07-31 89.26 86.41 89.23 88.65 381700.0 88.26
2020-07-30 92.72 88.16 92.72 89.83 422200.0 89.43
2020-07-29 88.79 85.46 86.97 88.14 246700.0 87.75
2020-07-28 86.82 85.66 85.66 85.98 228500.0 85.6
2020-07-27 86.39 83.7 84.0 86.12 187400.0 85.74
2020-07-24 85.55 83.61 85.55 83.95 354100.0 83.58
2020-07-23 85.88 84.29 84.29 85.45 262500.0 85.07
2020-07-22 84.25 83.2 83.31 84.01 334500.0 83.64
2020-07-21 84.01 82.48 82.69 83.91 351200.0 83.54
2020-07-20 82.32 81.05 81.73 81.99 205400.0 81.63
2020-07-17 82.38 80.42 80.83 81.76 190600.0 81.4
2020-07-16 82.18 80.65 81.14 81.11 197300.0 80.75
2020-07-15 82.11 80.11 80.4 81.57 307400.0 81.21
2020-07-14 78.41 76.52 76.76 78.33 182300.0 77.98
2020-07-13 78.98 76.76 77.62 76.89 155300.0 76.55
2020-07-10 77.1 75.39 76.01 76.91 177000.0 76.57
2020-07-09 77.3 74.96 76.37 75.56 190300.0 75.23
2020-07-08 79.55 76.47 78.73 76.94 197200.0 76.6
2020-07-07 80.38 78.89 79.21 78.95 206300.0 78.6
2020-07-06 82.02 80.1 82.02 80.25 310900.0 79.89
2020-07-02 80.7 78.66 80.08 80.03 164800.0 79.68
2020-07-01 79.9 78.58 79.49 79.01 247000.0 78.66
2020-06-30 79.49 77.61 78.26 79.12 296400.0 78.77
2020-06-29 78.43 75.34 75.69 78.43 254700.0 78.08
2020-06-26 76.44 73.47 73.95 74.51 610700.0 74.18
2020-06-25 74.78 72.33 74.33 74.49 312500.0 74.16
2020-06-24 77.39 74.01 77.39 74.32 430700.0 73.99
2020-06-23 78.29 77.01 78.29 78.03 214600.0 77.68
2020-06-22 77.62 75.31 76.63 77.54 277700.0 77.2
2020-06-19 79.64 75.36 76.77 77.01 657300.0 76.67
2020-06-18 76.43 75.4 75.71 75.83 293500.0 75.49
2020-06-17 77.66 75.54 77.66 76.06 175500.0 75.72
2020-06-16 79.5 76.67 78.89 77.34 196700.0 77.0
2020-06-15 76.75 71.7 72.57 75.53 329800.0 75.2
2020-06-12 77.54 72.41 76.87 74.45 339100.0 74.12
2020-06-11 78.42 73.56 78.18 73.88 317600.0 73.55
2020-06-10 81.66 79.97 80.93 80.7 312600.0 80.34
2020-06-09 82.85 80.66 82.78 81.11 256900.0 80.75
2020-06-08 85.02 83.49 84.6 83.78 196200.0 83.41
2020-06-05 84.82 81.87 82.58 84.12 314300.0 83.75
2020-06-04 80.83 79.2 80.05 79.94 199300.0 79.59
2020-06-03 82.24 80.09 80.74 81.16 242200.0 80.8
2020-06-02 79.96 78.32 79.61 79.11 167000.0 78.76
2020-06-01 79.6 77.96 79.15 78.9 236400.0 78.55
2020-05-29 79.29 76.58 78.16 78.9 419900.0 78.55
2020-05-28 82.42 78.8 82.42 79.23 372600.0 78.88
2020-05-27 81.46 78.89 80.46 81.24 401700.0 80.88
2020-05-26 79.46 77.16 78.4 79.18 347900.0 78.83
2020-05-22 75.99 74.58 75.99 75.5 138500.0 75.17
2020-05-21 76.29 75.02 75.25 75.66 282500.0 75.32
2020-05-20 77.85 75.69 77.04 75.87 377400.0 75.53
2020-05-19 76.59 74.08 74.08 75.41 399300.0 75.08
2020-05-18 75.02 72.3 72.51 74.56 394000.0 74.23
2020-05-15 70.15 67.55 67.95 70.09 298500.0 69.78
2020-05-14 68.33 64.83 65.39 67.98 494400.0 67.68
2020-05-13 67.16 65.67 66.65 66.55 489200.0 66.26
2020-05-12 71.91 67.27 71.49 67.32 385700.0 67.02
2020-05-11 72.25 70.22 70.79 71.6 366900.0 71.11
2020-05-08 72.44 70.81 72.18 72.07 290300.0 71.58
2020-05-07 72.32 69.88 71.19 70.43 277100.0 69.95
2020-05-06 72.0 69.79 71.94 70.04 272700.0 69.56
2020-05-05 73.9 70.99 70.99 71.68 307300.0 71.19
2020-05-04 71.77 70.06 71.4 70.79 417300.0 70.31
2020-05-01 74.59 71.08 73.52 71.97 471000.0 71.48
2020-04-30 80.12 69.74 79.71 75.28 1070400.0 74.77
2020-04-29 83.32 79.37 80.87 82.49 307400.0 81.93
2020-04-28 80.4 78.14 79.77 79.14 296900.0 78.6
2020-04-27 78.6 74.33 75.42 77.99 358200.0 77.46
2020-04-24 76.76 73.61 76.35 74.8 197500.0 74.29
2020-04-23 78.2 75.18 76.56 75.92 308900.0 75.4
2020-04-22 76.41 75.05 76.27 75.77 230800.0 75.26
2020-04-21 79.15 73.94 76.54 74.71 243700.0 74.2
2020-04-20 81.98 78.63 80.57 78.81 183600.0 78.27
2020-04-17 80.49 77.63 78.38 80.1 319800.0 79.56
2020-04-16 77.55 73.85 76.29 75.87 350800.0 75.35
2020-04-15 78.48 76.39 78.02 76.84 207800.0 76.32
2020-04-14 80.6 78.01 78.6 80.36 250700.0 79.81
2020-04-13 79.26 75.85 78.38 76.72 192100.0 76.2
2020-04-09 80.55 78.08 78.81 79.18 384200.0 78.64
2020-04-08 78.61 74.84 76.76 77.25 267900.0 76.73
2020-04-07 80.71 74.54 78.65 75.19 471900.0 74.68
2020-04-06 77.78 69.96 75.11 77.22 402500.0 76.7
2020-04-03 73.47 69.87 69.91 71.9 372900.0 71.41
2020-04-02 72.25 64.67 65.04 70.67 524100.0 70.19
2020-04-01 69.43 65.04 67.93 65.94 595300.0 65.49
2020-03-31 71.81 68.72 70.88 70.62 783600.0 70.14
2020-03-30 72.13 67.72 69.88 71.79 448800.0 71.3
2020-03-27 73.41 68.63 72.07 69.18 395600.0 68.71
2020-03-26 76.33 69.57 69.57 74.82 520500.0 74.31
2020-03-25 74.4 69.02 71.64 69.66 392300.0 69.19
2020-03-24 72.91 69.69 70.25 72.69 401400.0 72.2
2020-03-23 68.04 63.61 67.46 67.02 517300.0 66.56
2020-03-20 71.88 66.92 70.29 67.92 690300.0 67.46
2020-03-19 72.37 65.09 68.46 70.49 522700.0 70.01
2020-03-18 73.38 66.7 68.97 69.15 617500.0 68.68
2020-03-17 74.33 68.46 71.51 74.12 523600.0 73.62
2020-03-16 76.23 69.07 73.4 70.12 564700.0 69.64
2020-03-13 81.13 71.48 73.53 81.03 603800.0 80.48
2020-03-12 74.47 68.29 69.94 71.09 582800.0 70.61
2020-03-11 78.27 75.0 76.79 76.29 357600.0 75.77
2020-03-10 80.17 74.41 77.95 79.46 668700.0 78.92
2020-03-09 77.68 74.06 76.42 75.5 475300.0 74.99
2020-03-06 84.21 79.14 80.77 81.94 397500.0 81.38
2020-03-05 86.89 82.99 85.35 83.85 273200.0 83.28
2020-03-04 88.45 84.62 85.56 87.98 227100.0 87.38
2020-03-03 89.15 83.26 86.09 83.92 316800.0 83.35
2020-03-02 86.22 80.75 81.66 86.13 420400.0 85.54
2020-02-28 85.78 79.61 84.51 80.87 900000.0 80.32
2020-02-27 92.45 87.5 92.0 87.5 309100.0 86.91
2020-02-26 95.38 92.33 92.59 93.93 246000.0 93.29
2020-02-25 96.91 91.77 95.37 92.08 272700.0 91.45
2020-02-24 96.33 93.95 94.37 95.06 213900.0 94.41
2020-02-21 97.78 94.99 95.61 97.46 228400.0 96.8
2020-02-20 98.5 94.47 97.99 95.88 403700.0 95.23
2020-02-19 98.56 97.4 97.99 98.26 251600.0 97.59
2020-02-18 98.43 97.06 97.71 97.4 192500.0 96.74