Tetra Tech Inc (TTEK) stock
TTEKNasdaqServices-Engineering ServicesFiscal year ends September 27
Financials through Q3 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Jul 31, 2026Score 15/308% below fair value
$38.65+0.56 (+1.47%)
Close on Oct 30, 2026Market cap $9.90BP/E 23.3Yield 0.64%
Price history
Tetra Tech share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.65
+1.47% on the day
52-week range
$25.81 – $43.14
-10.4% from the high
Change over 52 weeks
+20.1%
From $32.18 on Oct 30, 2025
Average volume
2.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.92 | $38.76 | $36.35 | $38.65 | +4.52% | 11,848,842 |
| Oct 19, 2026 | $34.49 | $37.00 | $34.38 | $36.98 | +6.51% | 8,897,342 |
| Oct 12, 2026 | $33.45 | $35.17 | $33.18 | $34.72 | +4.14% | 9,076,465 |
| Oct 5, 2026 | $33.05 | $33.70 | $32.02 | $33.34 | +0.66% | 9,397,811 |
| Sep 28, 2026 | $33.58 | $34.25 | $32.91 | $33.12 | -2.33% | 9,885,031 |
| Sep 21, 2026 | $35.81 | $36.33 | $33.33 | $33.91 | -4.97% | 10,900,856 |
| Sep 14, 2026 | $36.60 | $37.27 | $35.52 | $35.69 | -2.21% | 13,063,782 |
| Sep 8, 2026 | $35.76 | $36.52 | $35.30 | $36.49 | +1.62% | 7,421,781 |
| Aug 31, 2026 | $36.40 | $36.74 | $35.38 | $35.91 | -1.72% | 8,925,617 |
| Aug 24, 2026 | $37.06 | $37.59 | $36.14 | $36.54 | -1.24% | 12,577,003 |
| Aug 17, 2026 | $36.24 | $37.44 | $35.34 | $37.00 | +1.34% | 16,536,358 |
| Aug 10, 2026 | $35.02 | $36.74 | $34.27 | $36.51 | +3.02% | 13,373,060 |
| Aug 3, 2026 | $33.69 | $35.49 | $33.53 | $35.44 | +6.88% | 11,534,468 |
| Jul 27, 2026 | $31.81 | $34.96 | $31.56 | $33.16 | +4.57% | 23,732,630 |
| Jul 20, 2026 | $31.58 | $32.06 | $30.41 | $31.71 | +0.38% | 10,500,125 |
| Jul 13, 2026 | $31.28 | $32.34 | $30.72 | $31.59 | +1.94% | 11,987,867 |
| Jul 6, 2026 | $29.89 | $31.75 | $29.75 | $30.99 | +3.65% | 13,376,731 |
| Jun 29, 2026 | $29.38 | $29.92 | $28.12 | $29.90 | +2.19% | 10,000,085 |
| Jun 22, 2026 | $27.18 | $29.34 | $26.71 | $29.26 | +6.94% | 22,468,445 |
| Jun 15, 2026 | $28.56 | $29.00 | $26.79 | $27.36 | -3.76% | 21,183,974 |
| Jun 8, 2026 | $27.75 | $28.69 | $26.94 | $28.43 | +1.90% | 17,550,615 |
| Jun 1, 2026 | $27.49 | $28.68 | $26.98 | $27.90 | +1.49% | 20,000,538 |
| May 26, 2026 | $27.57 | $28.50 | $27.20 | $27.49 | -0.58% | 14,335,050 |
| May 18, 2026 | $26.53 | $28.10 | $26.38 | $27.65 | +5.61% | 16,176,876 |
| May 11, 2026 | $30.27 | $30.67 | $25.81 | $26.18 | -13.57% | 26,613,403 |
| May 4, 2026 | $31.67 | $32.49 | $30.26 | $30.29 | -4.36% | 14,598,114 |
| Apr 27, 2026 | $31.35 | $34.29 | $30.70 | $31.67 | +1.38% | 21,635,398 |
| Apr 20, 2026 | $31.47 | $32.44 | $30.52 | $31.24 | -1.17% | 10,908,290 |
| Apr 13, 2026 | $30.16 | $32.27 | $29.90 | $31.61 | +4.70% | 14,229,122 |
| Apr 6, 2026 | $30.96 | $32.00 | $29.88 | $30.19 | -2.83% | 11,305,416 |
| Mar 30, 2026 | $30.48 | $31.55 | $29.57 | $31.07 | +4.33% | 8,098,724 |
| Mar 23, 2026 | $30.90 | $32.37 | $29.75 | $29.78 | -2.04% | 15,856,375 |
| Mar 16, 2026 | $32.33 | $32.49 | $29.99 | $30.40 | -5.53% | 16,806,522 |
| Mar 9, 2026 | $34.78 | $35.24 | $31.53 | $32.18 | -7.71% | 11,157,745 |
| Mar 2, 2026 | $35.81 | $36.70 | $34.10 | $34.87 | -2.71% | 11,350,477 |
| Feb 23, 2026 | $36.16 | $36.26 | $32.16 | $35.84 | -1.32% | 18,291,329 |
| Feb 17, 2026 | $36.65 | $37.42 | $35.42 | $36.32 | -1.02% | 12,158,217 |
| Feb 9, 2026 | $41.31 | $43.14 | $35.09 | $36.70 | -11.13% | 23,375,929 |
| Feb 2, 2026 | $37.66 | $41.81 | $37.02 | $41.29 | +9.64% | 20,741,681 |
| Jan 26, 2026 | $36.98 | $40.88 | $36.43 | $37.66 | +1.87% | 14,909,497 |
| Jan 20, 2026 | $37.26 | $37.58 | $35.90 | $36.97 | -0.80% | 7,488,952 |
| Jan 12, 2026 | $36.30 | $37.45 | $35.66 | $37.27 | +2.59% | 10,874,678 |
| Jan 5, 2026 | $33.57 | $36.38 | $33.25 | $36.33 | +7.96% | 11,272,918 |
| Dec 29, 2025 | $34.04 | $34.27 | $33.33 | $33.65 | -1.12% | 3,803,432 |
| Dec 22, 2025 | $34.33 | $34.92 | $33.89 | $34.03 | -1.22% | 3,471,371 |
| Dec 15, 2025 | $34.57 | $35.21 | $33.90 | $34.45 | -0.32% | 12,740,515 |
| Dec 8, 2025 | $34.03 | $35.00 | $33.25 | $34.56 | +1.23% | 11,262,433 |
| Dec 1, 2025 | $34.48 | $35.60 | $34.09 | $34.14 | -1.73% | 10,939,716 |
| Nov 24, 2025 | $33.08 | $35.16 | $32.43 | $34.74 | +5.11% | 10,713,733 |
| Nov 17, 2025 | $36.37 | $36.39 | $33.01 | $33.05 | -8.73% | 17,139,877 |
| Nov 10, 2025 | $32.30 | $37.75 | $31.18 | $36.21 | +12.40% | 21,680,192 |
| Nov 3, 2025 | $31.81 | $33.17 | $31.34 | $32.22 | +0.73% | 11,088,897 |
| Oct 27, 2025 | $33.79 | $33.79 | $31.57 | $31.98 | -5.33% | 9,873,519 |
| Oct 20, 2025 | $32.80 | $34.18 | $32.59 | $33.78 | +3.33% | 9,687,005 |
| Oct 13, 2025 | $33.95 | $34.66 | $32.28 | $32.69 | -3.80% | 12,994,155 |
| Oct 6, 2025 | $33.86 | $34.87 | $33.66 | $33.98 | +0.71% | 8,995,288 |
| Sep 29, 2025 | $33.60 | $33.88 | $32.01 | $33.74 | +1.23% | 13,672,759 |
| Sep 22, 2025 | $35.81 | $35.85 | $32.91 | $33.33 | -7.57% | 10,725,501 |
| Sep 15, 2025 | $36.31 | $36.90 | $35.56 | $36.06 | -0.22% | 12,627,281 |
| Sep 8, 2025 | $36.03 | $36.32 | $34.67 | $36.14 | +0.14% | 9,744,415 |
| Sep 2, 2025 | $36.37 | $36.64 | $35.33 | $36.09 | -0.91% | 9,659,872 |
| Aug 25, 2025 | $36.76 | $37.17 | $36.20 | $36.42 | -1.09% | 10,787,589 |
| Aug 18, 2025 | $35.89 | $36.98 | $35.28 | $36.82 | +2.85% | 7,791,586 |
| Aug 11, 2025 | $36.91 | $37.31 | $35.17 | $35.80 | -2.90% | 8,851,615 |
| Aug 4, 2025 | $35.72 | $37.88 | $35.62 | $36.87 | +2.76% | 11,300,767 |
| Jul 28, 2025 | $38.30 | $38.66 | $35.51 | $35.88 | -6.32% | 11,551,323 |
| Jul 21, 2025 | $38.17 | $38.60 | $37.80 | $38.30 | +0.34% | 7,708,431 |
| Jul 14, 2025 | $36.50 | $38.47 | $36.34 | $38.17 | +4.32% | 7,986,249 |
| Jul 7, 2025 | $36.43 | $36.90 | $35.89 | $36.59 | -0.03% | 8,236,955 |
| Jun 30, 2025 | $35.78 | $36.99 | $35.53 | $36.60 | +2.69% | 6,012,491 |
| Jun 23, 2025 | $35.21 | $36.67 | $35.03 | $35.64 | +1.28% | 10,661,127 |
| Jun 16, 2025 | $36.15 | $36.23 | $34.83 | $35.19 | -2.41% | 8,506,292 |
| Jun 9, 2025 | $35.80 | $36.55 | $34.88 | $36.06 | +1.32% | 10,141,700 |
| Jun 2, 2025 | $34.75 | $35.97 | $34.01 | $35.59 | +1.86% | 9,194,600 |
| May 26, 2025 | $34.98 | $36.37 | $34.46 | $34.94 | -1.36% | 10,908,744 |
| May 19, 2025 | $34.93 | $35.81 | $34.66 | $35.42 | +0.14% | 9,839,894 |
| May 12, 2025 | $36.03 | $36.12 | $34.64 | $35.37 | -0.20% | 13,948,036 |
| May 5, 2025 | $30.90 | $35.72 | $30.19 | $35.44 | +14.40% | 18,989,906 |
| Apr 28, 2025 | $31.28 | $31.63 | $30.43 | $30.98 | -0.74% | 8,166,084 |
| Apr 21, 2025 | $30.23 | $31.58 | $29.64 | $31.21 | +3.28% | 7,004,645 |
| Apr 14, 2025 | $30.29 | $30.55 | $29.56 | $30.22 | +0.10% | 4,766,770 |
| Apr 7, 2025 | $28.05 | $30.46 | $27.27 | $30.19 | +3.75% | 13,133,824 |
| Mar 31, 2025 | $28.99 | $30.89 | $28.65 | $29.10 | -0.17% | 12,815,203 |
| Mar 24, 2025 | $29.27 | $29.84 | $29.02 | $29.15 | +0.38% | 7,721,875 |
| Mar 17, 2025 | $29.25 | $30.46 | $28.71 | $29.04 | -0.27% | 15,081,811 |
| Mar 10, 2025 | $29.86 | $30.60 | $28.43 | $29.12 | -3.00% | 10,775,143 |
| Mar 3, 2025 | $29.16 | $30.40 | $28.17 | $30.02 | +2.84% | 17,022,817 |
| Feb 24, 2025 | $29.92 | $30.58 | $28.98 | $29.19 | -2.47% | 15,221,844 |
| Feb 18, 2025 | $30.72 | $31.46 | $29.23 | $29.93 | -2.19% | 9,416,397 |
| Feb 10, 2025 | $33.51 | $33.51 | $30.42 | $30.60 | -8.38% | 14,666,039 |
| Feb 3, 2025 | $35.57 | $35.76 | $32.55 | $33.40 | -9.24% | 22,952,575 |
| Jan 27, 2025 | $38.40 | $39.06 | $31.09 | $36.80 | -4.09% | 36,238,634 |
| Jan 21, 2025 | $42.61 | $42.98 | $37.51 | $38.37 | -9.89% | 16,590,723 |
| Jan 13, 2025 | $40.92 | $42.85 | $40.79 | $42.58 | +3.80% | 6,108,461 |
| Jan 6, 2025 | $39.97 | $41.40 | $39.33 | $41.02 | +1.96% | 7,597,186 |
| Dec 30, 2024 | $39.52 | $40.68 | $39.34 | $40.23 | +1.00% | 4,214,185 |
| Dec 23, 2024 | $39.93 | $40.39 | $39.19 | $39.83 | -0.92% | 3,665,277 |
| Dec 16, 2024 | $42.02 | $42.65 | $39.71 | $40.20 | -4.38% | 12,642,599 |
| Dec 9, 2024 | $42.71 | $43.04 | $41.19 | $42.04 | -1.52% | 7,984,896 |
| Dec 2, 2024 | $41.33 | $43.50 | $40.56 | $42.69 | +2.84% | 11,305,587 |
| Nov 25, 2024 | $41.15 | $42.28 | $41.08 | $41.51 | +1.34% | 8,551,578 |
| Nov 18, 2024 | $41.60 | $42.15 | $39.91 | $40.96 | -0.75% | 15,828,484 |
| Nov 11, 2024 | $46.80 | $48.73 | $40.11 | $41.27 | -11.84% | 21,121,234 |
| Nov 4, 2024 | $48.97 | $51.20 | $46.28 | $46.81 | -4.31% | 13,102,781 |
| Oct 28, 2024 | $48.17 | $50.69 | $48.03 | $48.92 | +2.09% | 6,607,175 |
| Oct 21, 2024 | $48.87 | $49.39 | $47.57 | $47.92 | -1.86% | 5,115,165 |
| Oct 14, 2024 | $49.30 | $49.56 | $47.90 | $48.83 | -0.95% | 10,432,986 |
| Oct 7, 2024 | $48.22 | $50.03 | $47.62 | $49.30 | +1.92% | 6,429,503 |
| Sep 30, 2024 | $46.40 | $48.59 | $45.99 | $48.37 | +4.25% | 6,392,775 |
| Sep 23, 2024 | $46.28 | $47.54 | $45.81 | $46.40 | +0.63% | 5,435,824 |
| Sep 16, 2024 | $46.33 | $46.89 | $45.68 | $46.11 | -0.28% | 6,756,985 |
| Sep 9, 2024 | $45.15 | $47.00 | $45.03 | $46.24 | +2.65% | 5,125,737 |
| Sep 3, 2024 | $47.48 | $47.48 | $45.01 | $45.05 | -5.26% | 3,529,150 |
| Aug 26, 2024 | $47.54 | $48.26 | $46.56 | $47.55 | +0.86% | 4,591,585 |
| Aug 19, 2024 | $45.83 | $47.46 | $45.63 | $47.14 | +2.92% | 4,873,625 |
| Aug 12, 2024 | $45.47 | $46.03 | $44.85 | $45.80 | +0.94% | 4,858,595 |
| Aug 5, 2024 | $44.08 | $46.77 | $43.45 | $45.38 | -1.35% | 10,447,985 |
| Jul 29, 2024 | $42.40 | $46.99 | $42.00 | $46.00 | +9.24% | 11,153,230 |
| Jul 22, 2024 | $40.76 | $42.55 | $40.19 | $42.11 | +4.24% | 7,073,800 |
| Jul 15, 2024 | $40.53 | $41.70 | $40.10 | $40.40 | -0.75% | 6,961,845 |
| Jul 8, 2024 | $40.76 | $41.25 | $39.77 | $40.70 | +0.64% | 5,230,370 |
| Jul 1, 2024 | $41.00 | $41.02 | $39.43 | $40.44 | -1.11% | 6,610,870 |
| Jun 24, 2024 | $42.26 | $43.56 | $40.58 | $40.90 | -3.09% | 8,360,590 |
| Jun 17, 2024 | $41.39 | $42.27 | $40.91 | $42.20 | +1.14% | 8,299,330 |
| Jun 10, 2024 | $40.41 | $43.14 | $40.31 | $41.73 | +2.48% | 6,345,405 |
| Jun 3, 2024 | $42.14 | $42.14 | $40.56 | $40.72 | -2.82% | 5,945,880 |
| May 28, 2024 | $43.46 | $43.46 | $41.41 | $41.90 | -3.85% | 5,746,560 |
| May 20, 2024 | $43.97 | $44.28 | $43.04 | $43.58 | -1.06% | 5,553,845 |
| May 13, 2024 | $42.91 | $44.07 | $41.60 | $44.04 | +3.04% | 7,966,800 |
| May 6, 2024 | $41.85 | $43.25 | $41.85 | $42.75 | +2.88% | 7,207,400 |
| Apr 29, 2024 | $38.47 | $41.75 | $37.68 | $41.55 | +7.92% | 10,716,875 |
| Apr 22, 2024 | $37.08 | $38.91 | $36.68 | $38.50 | +4.24% | 6,503,320 |
| Apr 15, 2024 | $38.56 | $38.87 | $36.78 | $36.93 | -3.82% | 8,409,380 |
| Apr 8, 2024 | $38.61 | $39.00 | $38.17 | $38.40 | -0.52% | 5,856,980 |
| Apr 1, 2024 | $36.92 | $38.77 | $36.50 | $38.60 | +4.49% | 8,160,410 |
| Mar 25, 2024 | $36.40 | $37.22 | $36.12 | $36.94 | +1.68% | 3,343,755 |
| Mar 18, 2024 | $35.72 | $36.84 | $35.22 | $36.33 | +1.64% | 4,746,860 |
| Mar 11, 2024 | $37.20 | $37.20 | $35.62 | $35.75 | -4.20% | 7,239,135 |
| Mar 4, 2024 | $35.58 | $38.03 | $35.48 | $37.31 | +5.69% | 6,985,730 |
| Feb 26, 2024 | $35.37 | $35.94 | $34.97 | $35.30 | -0.36% | 5,226,230 |
| Feb 20, 2024 | $35.65 | $35.90 | $34.95 | $35.43 | -1.25% | 4,530,420 |
| Feb 12, 2024 | $35.73 | $36.28 | $34.91 | $35.88 | +0.74% | 6,916,920 |
| Feb 5, 2024 | $33.06 | $35.73 | $32.75 | $35.62 | +7.09% | 9,947,365 |
| Jan 29, 2024 | $32.29 | $33.83 | $31.61 | $33.26 | +3.00% | 8,932,870 |
| Jan 22, 2024 | $32.96 | $33.12 | $31.94 | $32.29 | -1.33% | 4,262,740 |
| Jan 16, 2024 | $33.22 | $33.28 | $31.84 | $32.72 | -2.25% | 4,734,270 |
| Jan 8, 2024 | $32.39 | $33.64 | $32.26 | $33.48 | +3.59% | 5,216,600 |
| Jan 2, 2024 | $33.10 | $33.70 | $32.30 | $32.32 | -3.20% | 4,498,035 |
| Dec 26, 2023 | $33.08 | $33.93 | $32.99 | $33.39 | +0.56% | 3,289,005 |
| Dec 18, 2023 | $33.24 | $33.99 | $32.61 | $33.20 | +0.28% | 6,914,620 |
| Dec 11, 2023 | $33.15 | $33.89 | $32.75 | $33.11 | -0.13% | 7,896,665 |
| Dec 4, 2023 | $32.26 | $33.30 | $32.26 | $33.15 | +1.99% | 5,933,475 |
| Nov 27, 2023 | $32.94 | $33.65 | $30.92 | $32.50 | -1.28% | 9,891,215 |
| Nov 20, 2023 | $33.09 | $33.38 | $32.60 | $32.92 | -0.29% | 4,029,100 |
| Nov 13, 2023 | $30.63 | $33.90 | $30.52 | $33.02 | +6.90% | 8,943,085 |
| Nov 6, 2023 | $30.85 | $30.98 | $30.08 | $30.89 | +0.80% | 5,521,055 |
| Oct 30, 2023 | $29.30 | $31.03 | $29.09 | $30.64 | +5.84% | 6,951,040 |
| Oct 23, 2023 | $31.28 | $31.46 | $28.67 | $28.95 | -7.77% | 8,661,005 |
| Oct 16, 2023 | $31.91 | $33.47 | $31.38 | $31.39 | -0.93% | 7,904,785 |
| Oct 9, 2023 | $30.99 | $33.27 | $30.74 | $31.69 | +1.82% | 7,621,505 |
| Oct 2, 2023 | $30.25 | $31.35 | $30.01 | $31.12 | +2.35% | 8,549,200 |
| Sep 25, 2023 | $30.80 | $31.28 | $30.19 | $30.41 | -1.52% | 7,695,285 |
| Sep 18, 2023 | $31.84 | $32.70 | $30.67 | $30.88 | -3.03% | 12,452,170 |
| Sep 11, 2023 | $31.25 | $31.90 | $30.68 | $31.84 | +2.37% | 9,251,920 |
| Sep 5, 2023 | $31.59 | $32.25 | $30.63 | $31.10 | -2.09% | 6,686,220 |
| Aug 28, 2023 | $31.72 | $32.04 | $31.29 | $31.77 | +1.02% | 6,270,130 |
| Aug 21, 2023 | $31.61 | $32.09 | $31.09 | $31.45 | -0.59% | 6,617,105 |
| Aug 14, 2023 | $33.70 | $33.93 | $31.14 | $31.63 | -6.07% | 13,504,965 |
| Aug 7, 2023 | $33.87 | $34.20 | $32.22 | $33.68 | -0.36% | 9,495,425 |
| Jul 31, 2023 | $34.09 | $34.30 | $32.98 | $33.80 | -0.86% | 6,435,855 |
| Jul 24, 2023 | $33.92 | $34.41 | $33.25 | $34.09 | +0.41% | 6,973,275 |
| Jul 17, 2023 | $34.03 | $34.65 | $33.77 | $33.95 | -0.49% | 7,028,880 |
| Jul 10, 2023 | $32.50 | $34.45 | $32.50 | $34.12 | +4.84% | 5,916,655 |
| Jul 3, 2023 | $32.55 | $33.13 | $32.35 | $32.55 | -0.61% | 4,401,910 |
| Jun 26, 2023 | $31.78 | $33.10 | $31.78 | $32.75 | +3.03% | 6,662,680 |
| Jun 20, 2023 | $32.36 | $32.93 | $31.67 | $31.78 | -2.09% | 10,783,650 |
| Jun 12, 2023 | $31.42 | $32.68 | $31.22 | $32.46 | +3.38% | 9,029,990 |
| Jun 5, 2023 | $30.54 | $31.54 | $30.30 | $31.40 | +2.53% | 6,746,900 |
| May 30, 2023 | $27.52 | $30.69 | $26.90 | $30.63 | +11.69% | 9,993,865 |
| May 22, 2023 | $28.93 | $29.06 | $26.46 | $27.42 | -4.82% | 7,003,980 |
| May 15, 2023 | $29.20 | $29.24 | $27.96 | $28.81 | -1.54% | 4,912,490 |
| May 8, 2023 | $28.73 | $30.70 | $27.82 | $29.26 | +1.84% | 8,433,840 |
| May 1, 2023 | $27.62 | $29.14 | $27.07 | $28.73 | +3.82% | 5,558,800 |
| Apr 24, 2023 | $28.39 | $28.69 | $26.67 | $27.67 | -2.82% | 5,573,900 |
| Apr 17, 2023 | $28.82 | $29.57 | $27.93 | $28.48 | -0.27% | 9,164,400 |
| Apr 10, 2023 | $27.70 | $29.45 | $27.70 | $28.55 | +2.53% | 4,703,565 |
| Apr 3, 2023 | $29.28 | $29.41 | $27.67 | $27.85 | -5.21% | 3,892,660 |
| Mar 27, 2023 | $28.95 | $29.66 | $28.71 | $29.38 | +2.05% | 5,159,045 |
| Mar 20, 2023 | $28.01 | $29.23 | $27.88 | $28.79 | +3.46% | 6,781,605 |
| Mar 13, 2023 | $26.45 | $28.19 | $26.24 | $27.83 | +4.48% | 8,993,450 |
| Mar 6, 2023 | $28.20 | $28.48 | $26.56 | $26.63 | -5.53% | 4,665,850 |
| Feb 27, 2023 | $27.45 | $28.43 | $27.05 | $28.19 | +3.85% | 7,565,765 |
| Feb 21, 2023 | $28.55 | $28.57 | $27.04 | $27.15 | -5.51% | 5,007,335 |
| Feb 13, 2023 | $29.55 | $29.89 | $28.63 | $28.73 | -2.09% | 6,099,640 |
| Feb 6, 2023 | $30.75 | $31.02 | $28.96 | $29.34 | -5.51% | 7,403,000 |
| Jan 30, 2023 | $30.61 | $31.92 | $29.42 | $31.05 | +0.90% | 9,305,675 |
| Jan 23, 2023 | $30.60 | $31.34 | $30.00 | $30.78 | +1.30% | 5,995,700 |
| Jan 17, 2023 | $30.13 | $31.05 | $29.21 | $30.38 | +2.25% | 6,369,210 |
| Jan 9, 2023 | $27.60 | $29.76 | $27.57 | $29.71 | +8.13% | 6,692,380 |
| Jan 3, 2023 | $29.37 | $29.44 | $26.26 | $27.48 | -5.37% | 5,292,480 |
| Dec 27, 2022 | $29.92 | $30.01 | $28.53 | $29.04 | -2.62% | 3,878,765 |
| Dec 19, 2022 | $29.80 | $30.47 | $28.80 | $29.82 | -0.31% | 4,957,660 |
| Dec 12, 2022 | $30.44 | $31.70 | $29.49 | $29.91 | -1.20% | 10,208,475 |
| Dec 5, 2022 | $30.95 | $31.34 | $30.25 | $30.28 | -2.21% | 5,356,790 |
| Nov 28, 2022 | $30.68 | $31.48 | $29.75 | $30.96 | +0.29% | 6,839,215 |
| Nov 21, 2022 | $31.30 | $31.66 | $30.39 | $30.87 | -1.45% | 3,265,580 |
| Nov 14, 2022 | $32.06 | $32.63 | $30.56 | $31.33 | -3.63% | 9,335,750 |
| Nov 7, 2022 | $28.30 | $33.93 | $27.49 | $32.51 | +15.57% | 8,471,655 |
| Oct 31, 2022 | $28.17 | $28.57 | $27.09 | $28.13 | -0.28% | 4,497,730 |
| Oct 24, 2022 | $27.08 | $28.29 | $26.75 | $28.21 | +5.21% | 3,595,980 |
| Oct 17, 2022 | $24.99 | $26.92 | $24.99 | $26.81 | +8.76% | 8,975,915 |
| Oct 10, 2022 | $25.22 | $26.46 | $24.57 | $24.65 | -1.87% | 7,462,040 |
| Oct 3, 2022 | $25.84 | $27.15 | $24.98 | $25.12 | -2.28% | 7,398,575 |
| Sep 26, 2022 | $25.33 | $26.33 | $24.84 | $25.71 | +1.08% | 8,443,525 |
| Sep 19, 2022 | $26.41 | $26.78 | $25.14 | $25.43 | -4.35% | 5,186,835 |
| Sep 12, 2022 | $28.09 | $28.41 | $26.08 | $26.59 | -5.00% | 7,138,945 |
| Sep 6, 2022 | $26.58 | $28.06 | $26.34 | $27.99 | +5.29% | 4,137,595 |
| Aug 29, 2022 | $27.78 | $28.06 | $26.48 | $26.58 | -5.10% | 5,073,180 |
| Aug 22, 2022 | $28.61 | $29.04 | $28.01 | $28.01 | -3.29% | 4,587,085 |
| Aug 15, 2022 | $29.50 | $30.32 | $28.84 | $28.96 | -2.04% | 6,128,280 |
| Aug 8, 2022 | $29.08 | $29.60 | $28.33 | $29.57 | +1.54% | 8,693,075 |
| Aug 1, 2022 | $30.39 | $30.92 | $28.92 | $29.12 | -5.01% | 8,140,855 |
| Jul 25, 2022 | $28.98 | $31.09 | $28.72 | $30.65 | +5.79% | 5,144,685 |
| Jul 18, 2022 | $27.54 | $29.26 | $27.25 | $28.98 | +5.29% | 4,783,385 |
| Jul 11, 2022 | $27.86 | $28.08 | $26.29 | $27.52 | -1.08% | 5,712,905 |
| Jul 5, 2022 | $27.35 | $28.17 | $26.91 | $27.82 | +0.22% | 8,565,275 |
| Jun 27, 2022 | $27.49 | $28.41 | $26.12 | $27.76 | +1.33% | 11,026,030 |
| Jun 21, 2022 | $24.31 | $27.40 | $24.10 | $27.39 | +13.75% | 41,477,790 |
| Jun 13, 2022 | $25.14 | $25.69 | $23.71 | $24.08 | -6.86% | 10,407,670 |
| Jun 6, 2022 | $27.77 | $27.95 | $25.31 | $25.86 | -6.62% | 8,135,270 |
| May 31, 2022 | $26.79 | $28.00 | $26.64 | $27.69 | +2.40% | 6,965,325 |
| May 23, 2022 | $25.37 | $27.12 | $24.61 | $27.04 | +8.36% | 7,896,320 |
| May 16, 2022 | $25.03 | $25.74 | $24.25 | $24.96 | -0.32% | 8,763,660 |
| May 9, 2022 | $25.60 | $26.35 | $24.05 | $25.04 | -3.38% | 10,790,145 |
| May 2, 2022 | $27.87 | $28.41 | $25.56 | $25.91 | -6.98% | 9,021,315 |
| Apr 25, 2022 | $29.05 | $29.46 | $27.72 | $27.86 | -4.77% | 6,978,425 |
| Apr 18, 2022 | $29.74 | $31.34 | $29.19 | $29.25 | -1.65% | 5,432,690 |
| Apr 11, 2022 | $30.75 | $31.20 | $29.64 | $29.74 | -3.90% | 8,481,405 |
| Apr 4, 2022 | $33.50 | $33.82 | $30.93 | $30.95 | -7.44% | 9,025,115 |
| Mar 28, 2022 | $32.61 | $33.99 | $32.34 | $33.44 | +2.61% | 4,915,675 |
| Mar 21, 2022 | $33.29 | $33.72 | $32.41 | $32.58 | -2.89% | 4,659,475 |
| Mar 14, 2022 | $31.86 | $33.67 | $31.26 | $33.55 | +5.64% | 7,022,080 |
| Mar 7, 2022 | $32.19 | $32.89 | $30.41 | $31.76 | -0.73% | 7,907,445 |
| Feb 28, 2022 | $30.93 | $32.25 | $30.87 | $31.99 | +1.84% | 7,089,420 |
| Feb 22, 2022 | $29.57 | $31.54 | $28.85 | $31.42 | +5.39% | 5,614,325 |
| Feb 14, 2022 | $30.04 | $32.72 | $29.68 | $29.81 | -0.47% | 13,556,600 |
| Feb 7, 2022 | $29.34 | $31.04 | $29.16 | $29.95 | +1.40% | 13,371,145 |
| Jan 31, 2022 | $26.52 | $29.99 | $26.52 | $29.54 | +11.37% | 10,828,765 |
| Jan 24, 2022 | $27.58 | $28.78 | $25.33 | $26.52 | -5.02% | 8,979,255 |
| Jan 18, 2022 | $29.10 | $29.39 | $27.80 | $27.92 | -5.55% | 5,707,320 |
| Jan 10, 2022 | $30.18 | $31.11 | $29.05 | $29.56 | -3.34% | 7,135,910 |
| Jan 3, 2022 | $33.99 | $35.29 | $30.57 | $30.59 | -9.94% | 9,873,130 |
| Dec 27, 2021 | $33.72 | $34.47 | $32.64 | $33.96 | +1.14% | 6,352,660 |
| Dec 20, 2021 | $31.92 | $33.73 | $31.15 | $33.58 | +3.44% | 5,677,580 |
| Dec 13, 2021 | $34.43 | $34.72 | $32.21 | $32.46 | -5.60% | 12,389,340 |
| Dec 6, 2021 | $37.43 | $38.17 | $33.89 | $34.39 | -6.53% | 7,074,120 |
| Nov 29, 2021 | $37.45 | $38.23 | $36.00 | $36.79 | -0.22% | 7,098,615 |
| Nov 22, 2021 | $37.87 | $38.58 | $36.62 | $36.87 | -2.69% | 4,065,480 |
| Nov 15, 2021 | $36.14 | $38.10 | $35.79 | $37.89 | +5.42% | 5,982,595 |
| Nov 8, 2021 | $35.76 | $36.79 | $34.96 | $35.94 | +1.60% | 4,761,770 |
| Nov 1, 2021 | $35.34 | $36.44 | $35.00 | $35.38 | +0.69% | 6,107,185 |
| Oct 25, 2021 | $33.29 | $35.24 | $33.12 | $35.13 | +5.67% | 3,979,305 |
| Oct 18, 2021 | $32.23 | $33.91 | $32.00 | $33.25 | +2.57% | 5,424,690 |
| Oct 11, 2021 | $31.66 | $33.19 | $31.19 | $32.42 | +2.61% | 4,825,650 |
| Oct 4, 2021 | $30.23 | $32.12 | $29.72 | $31.59 | +4.02% | 6,362,300 |
| Sep 27, 2021 | $30.58 | $30.91 | $29.24 | $30.37 | -0.39% | 5,344,855 |
| Sep 20, 2021 | $28.46 | $30.59 | $28.35 | $30.49 | +5.34% | 3,962,015 |
| Sep 13, 2021 | $29.90 | $29.97 | $28.61 | $28.94 | -1.94% | 7,940,965 |
| Sep 7, 2021 | $30.22 | $30.23 | $29.30 | $29.52 | -2.66% | 4,094,075 |
| Aug 30, 2021 | $28.52 | $30.45 | $28.37 | $30.32 | +6.97% | 4,992,040 |
| Aug 23, 2021 | $27.27 | $28.57 | $27.15 | $28.35 | +4.86% | 4,143,900 |
| Aug 16, 2021 | $28.05 | $28.08 | $26.48 | $27.03 | -3.58% | 4,737,745 |
| Aug 9, 2021 | $27.24 | $28.38 | $26.76 | $28.04 | +3.02% | 4,324,735 |
| Aug 2, 2021 | $26.81 | $27.71 | $26.30 | $27.22 | +1.92% | 4,508,830 |
| Jul 26, 2021 | $26.03 | $26.78 | $25.30 | $26.70 | +2.82% | 5,880,400 |
| Jul 19, 2021 | $24.38 | $26.01 | $24.08 | $25.97 | +4.89% | 5,070,825 |
| Jul 12, 2021 | $25.00 | $25.30 | $24.53 | $24.76 | -0.99% | 3,673,665 |
| Jul 6, 2021 | $24.86 | $25.18 | $24.19 | $25.01 | +0.82% | 4,441,055 |
| Jun 28, 2021 | $24.47 | $25.02 | $23.84 | $24.80 | +0.78% | 7,047,875 |
| Jun 21, 2021 | $23.46 | $25.03 | $23.31 | $24.61 | +5.93% | 8,281,045 |
| Jun 14, 2021 | $25.13 | $25.14 | $23.20 | $23.23 | -7.17% | 8,897,895 |
| Jun 7, 2021 | $23.83 | $25.13 | $23.75 | $25.03 | +4.84% | 8,314,510 |
| Jun 1, 2021 | $23.99 | $24.22 | $23.47 | $23.87 | -0.09% | 5,269,055 |
| May 24, 2021 | $23.99 | $24.20 | $23.51 | $23.89 | -0.32% | 6,803,100 |
| May 17, 2021 | $24.25 | $24.50 | $23.31 | $23.97 | -2.01% | 5,538,415 |
| May 10, 2021 | $24.71 | $24.83 | $23.20 | $24.46 | -1.34% | 8,852,770 |
| May 3, 2021 | $25.67 | $25.99 | $24.41 | $24.79 | -2.87% | 7,948,390 |
| Apr 26, 2021 | $27.25 | $27.75 | $25.12 | $25.53 | -4.71% | 8,309,775 |
| Apr 19, 2021 | $26.99 | $27.20 | $25.76 | $26.79 | -1.16% | 8,614,780 |
| Apr 12, 2021 | $28.64 | $28.95 | $26.66 | $27.10 | -4.97% | 7,070,310 |
| Apr 5, 2021 | $27.78 | $28.73 | $27.51 | $28.52 | +4.13% | 4,524,640 |
| Mar 29, 2021 | $26.62 | $27.56 | $26.12 | $27.39 | +2.64% | 4,469,320 |
| Mar 22, 2021 | $26.09 | $26.68 | $24.89 | $26.68 | +3.51% | 5,274,085 |
| Mar 15, 2021 | $26.68 | $27.46 | $25.77 | $25.78 | -3.34% | 8,843,425 |
| Mar 8, 2021 | $25.92 | $27.17 | $24.98 | $26.67 | +3.05% | 8,297,615 |
| Mar 1, 2021 | $28.34 | $28.80 | $24.95 | $25.88 | -6.49% | 9,662,230 |
| Feb 22, 2021 | $28.37 | $28.94 | $27.15 | $27.67 | -3.37% | 8,485,535 |
| Feb 16, 2021 | $27.08 | $28.80 | $26.48 | $28.64 | +6.87% | 7,659,860 |
| Feb 8, 2021 | $26.68 | $27.64 | $26.48 | $26.80 | +0.05% | 6,447,250 |
| Feb 1, 2021 | $24.31 | $27.67 | $24.11 | $26.78 | +10.15% | 9,246,170 |
| Jan 25, 2021 | $28.37 | $28.67 | $24.31 | $24.31 | -14.64% | 12,313,350 |
| Jan 19, 2021 | $26.87 | $28.54 | $26.37 | $28.48 | +7.47% | 8,846,365 |
| Jan 11, 2021 | $26.06 | $26.97 | $25.75 | $26.50 | +0.26% | 6,302,800 |
| Jan 4, 2021 | $23.32 | $26.73 | $22.63 | $26.43 | +14.16% | 10,977,275 |
| Dec 28, 2020 | $23.33 | $23.54 | $22.72 | $23.16 | +0.31% | 4,212,545 |
| Dec 21, 2020 | $22.81 | $23.48 | $22.74 | $23.08 | -0.50% | 5,064,340 |
| Dec 14, 2020 | $23.55 | $23.73 | $22.63 | $23.20 | -0.13% | 10,892,815 |
| Dec 7, 2020 | $24.40 | $24.45 | $22.83 | $23.23 | -4.72% | 8,110,640 |
| Nov 30, 2020 | $24.37 | $24.52 | $23.71 | $24.38 | -0.77% | 6,847,530 |
| Nov 23, 2020 | $24.58 | $24.93 | $24.09 | $24.57 | +0.99% | 4,879,530 |
| Nov 16, 2020 | $23.76 | $25.44 | $23.76 | $24.33 | +3.85% | 9,172,895 |
| Nov 9, 2020 | $23.80 | $25.44 | $22.14 | $23.43 | +6.85% | 12,192,280 |
| Nov 2, 2020 | $20.47 | $22.69 | $20.47 | $21.93 | +8.64% | 5,938,420 |
| Oct 26, 2020 | $20.98 | $21.13 | $19.93 | $20.18 | -5.28% | 4,989,040 |
| Oct 19, 2020 | $21.70 | $21.75 | $20.82 | $21.31 | -1.67% | 5,557,185 |
| Oct 12, 2020 | $20.83 | $22.51 | $20.83 | $21.67 | +5.65% | 8,038,515 |
| Oct 5, 2020 | $19.86 | $20.79 | $19.83 | $20.51 | +4.04% | 7,502,540 |
| Sep 28, 2020 | $18.55 | $19.95 | $18.53 | $19.72 | +8.02% | 8,316,090 |
| Sep 21, 2020 | $17.78 | $18.40 | $17.18 | $18.25 | +0.76% | 7,860,795 |
| Sep 14, 2020 | $18.16 | $19.13 | $18.01 | $18.11 | +0.56% | 10,292,965 |
| Sep 8, 2020 | $18.31 | $18.31 | $17.77 | $18.01 | -3.12% | 5,033,990 |
| Aug 31, 2020 | $18.63 | $19.31 | $18.28 | $18.59 | -0.17% | 5,075,220 |
| Aug 24, 2020 | $18.61 | $18.89 | $17.96 | $18.63 | +0.06% | 3,507,895 |
| Aug 17, 2020 | $18.72 | $19.13 | $18.39 | $18.61 | -0.89% | 6,500,300 |
| Aug 10, 2020 | $18.62 | $19.19 | $18.34 | $18.78 | +1.04% | 5,088,505 |
| Aug 3, 2020 | $17.83 | $18.59 | $17.69 | $18.59 | +4.84% | 5,512,915 |
| Jul 27, 2020 | $16.80 | $18.54 | $16.74 | $17.73 | +5.60% | 7,332,575 |
| Jul 20, 2020 | $16.35 | $17.18 | $16.21 | $16.79 | +2.68% | 7,539,125 |
| Jul 13, 2020 | $15.52 | $16.48 | $15.30 | $16.35 | +6.31% | 5,164,700 |
| Jul 6, 2020 | $16.40 | $16.40 | $14.99 | $15.38 | -3.90% | 5,408,490 |
| Jun 29, 2020 | $15.14 | $16.14 | $15.07 | $16.01 | +7.41% | 4,814,340 |
| Jun 22, 2020 | $15.33 | $15.66 | $14.47 | $14.90 | -3.25% | 9,232,715 |
| Jun 15, 2020 | $14.51 | $15.93 | $14.34 | $15.40 | +3.44% | 8,264,175 |
| Jun 8, 2020 | $16.92 | $17.00 | $14.48 | $14.89 | -11.50% | 7,113,070 |
| Jun 1, 2020 | $15.83 | $16.96 | $15.59 | $16.82 | +6.62% | 5,796,475 |
| May 26, 2020 | $15.68 | $16.48 | $15.32 | $15.78 | +4.50% | 7,710,615 |
| May 18, 2020 | $14.50 | $15.57 | $14.46 | $15.10 | +7.72% | 7,958,205 |
| May 11, 2020 | $14.16 | $14.45 | $12.97 | $14.02 | -2.75% | 10,174,000 |
| May 4, 2020 | $14.28 | $14.78 | $13.96 | $14.41 | +0.14% | 7,824,445 |
| Apr 27, 2020 | $15.08 | $16.66 | $13.95 | $14.39 | -3.78% | 12,519,685 |
| Apr 20, 2020 | $16.11 | $16.40 | $14.72 | $14.96 | -6.62% | 5,822,535 |
| Apr 13, 2020 | $15.68 | $16.12 | $14.77 | $16.02 | +1.16% | 6,606,790 |
| Apr 6, 2020 | $15.02 | $16.14 | $13.99 | $15.84 | +10.13% | 7,632,690 |
| Mar 30, 2020 | $13.98 | $14.69 | $12.93 | $14.38 | +3.93% | 13,623,640 |
| Mar 23, 2020 | $13.49 | $15.27 | $12.72 | $13.84 | +1.86% | 11,135,575 |
| Mar 16, 2020 | $14.68 | $15.25 | $13.02 | $13.58 | -16.18% | 14,593,870 |
| Mar 9, 2020 | $15.28 | $16.23 | $13.66 | $16.21 | -1.11% | 13,440,845 |
| Mar 2, 2020 | $16.33 | $17.83 | $15.83 | $16.39 | +1.32% | 8,175,150 |
| Feb 24, 2020 | $18.87 | $19.38 | $15.92 | $16.17 | -17.02% | 9,708,770 |
| Feb 18, 2020 | $19.54 | $19.71 | $18.89 | $19.49 | -0.55% | 5,381,510 |
| Feb 10, 2020 | $18.85 | $19.87 | $18.85 | $19.60 | +3.46% | 7,246,340 |
| Feb 3, 2020 | $17.24 | $19.01 | $17.21 | $18.94 | +10.65% | 8,629,480 |
| Jan 27, 2020 | $17.43 | $18.10 | $16.80 | $17.12 | -3.51% | 8,809,935 |
| Jan 21, 2020 | $17.75 | $18.13 | $17.60 | $17.74 | -0.45% | 4,071,665 |
| Jan 13, 2020 | $17.46 | $18.00 | $17.39 | $17.82 | +2.33% | 4,275,925 |
| Jan 6, 2020 | $17.25 | $17.58 | $17.08 | $17.42 | +0.05% | 4,548,710 |
| Dec 30, 2019 | $17.22 | $17.48 | $16.93 | $17.41 | +0.72% | 4,483,335 |
| Dec 23, 2019 | $17.42 | $17.43 | $17.03 | $17.28 | -0.24% | 2,578,170 |
| Dec 16, 2019 | $17.27 | $17.80 | $17.00 | $17.33 | +0.81% | 9,757,600 |
| Dec 9, 2019 | $17.33 | $17.70 | $17.04 | $17.19 | -1.14% | 7,366,850 |
| Dec 2, 2019 | $17.66 | $17.70 | $17.10 | $17.38 | -1.55% | 6,801,720 |
| Nov 25, 2019 | $17.28 | $18.07 | $17.28 | $17.66 | +2.95% | 4,428,775 |
| Nov 18, 2019 | $17.42 | $17.55 | $16.71 | $17.15 | -1.54% | 7,861,325 |
| Nov 11, 2019 | $17.22 | $17.88 | $16.71 | $17.42 | +0.50% | 11,119,170 |
| Nov 4, 2019 | $17.92 | $17.97 | $17.29 | $17.33 | -2.66% | 5,696,025 |
| Oct 28, 2019 | $17.49 | $18.07 | $17.44 | $17.81 | +2.12% | 4,773,590 |
| Oct 21, 2019 | $17.88 | $17.93 | $17.38 | $17.44 | -1.19% | 5,047,245 |
| Oct 14, 2019 | $17.10 | $17.68 | $16.73 | $17.65 | +3.06% | 5,036,245 |
| Oct 7, 2019 | $16.59 | $17.43 | $16.29 | $17.12 | +2.56% | 4,718,280 |
| Sep 30, 2019 | $17.04 | $17.52 | $16.24 | $16.70 | -1.72% | 6,735,225 |
| Sep 23, 2019 | $16.88 | $17.41 | $16.27 | $16.99 | +0.66% | 6,954,090 |
| Sep 16, 2019 | $16.62 | $17.24 | $16.51 | $16.88 | +0.81% | 7,439,110 |
| Sep 9, 2019 | $16.46 | $16.87 | $15.89 | $16.74 | +1.91% | 6,845,395 |
| Sep 3, 2019 | $16.16 | $16.76 | $16.01 | $16.43 | +1.25% | 6,416,300 |
| Aug 26, 2019 | $15.51 | $16.33 | $15.42 | $16.22 | +5.83% | 7,122,110 |
| Aug 19, 2019 | $16.19 | $16.45 | $15.25 | $15.33 | -4.47% | 7,333,425 |
| Aug 12, 2019 | $15.71 | $16.13 | $15.33 | $16.05 | +1.61% | 7,308,245 |
| Aug 5, 2019 | $15.00 | $16.13 | $14.60 | $15.79 | +2.79% | 14,539,845 |
| Jul 29, 2019 | $16.36 | $16.38 | $14.90 | $15.37 | -6.08% | 78,484,595 |
| Jul 22, 2019 | $16.99 | $17.31 | $15.78 | $16.36 | -3.75% | 12,419,830 |
| Jul 15, 2019 | $16.78 | $17.30 | $16.63 | $17.00 | +1.34% | 7,118,155 |
| Jul 8, 2019 | $16.46 | $16.91 | $16.30 | $16.77 | +1.75% | 8,528,240 |
| Jul 1, 2019 | $15.94 | $16.49 | $15.74 | $16.49 | +4.94% | 5,885,095 |
| Jun 24, 2019 | $14.96 | $15.78 | $14.91 | $15.71 | +5.24% | 9,149,965 |
| Jun 17, 2019 | $14.29 | $15.15 | $14.12 | $14.93 | +4.80% | 11,286,170 |
| Jun 10, 2019 | $14.76 | $14.89 | $14.23 | $14.24 | -3.33% | 6,922,675 |
| Jun 3, 2019 | $13.53 | $15.00 | $13.51 | $14.73 | +9.11% | 10,719,505 |
| May 28, 2019 | $13.43 | $13.62 | $13.17 | $13.50 | +0.87% | 4,717,825 |
| May 20, 2019 | $13.23 | $13.81 | $13.07 | $13.39 | +1.01% | 6,697,955 |
| May 13, 2019 | $13.29 | $13.60 | $13.10 | $13.25 | -2.08% | 4,507,855 |
| May 6, 2019 | $13.48 | $13.63 | $13.21 | $13.54 | -0.54% | 6,851,030 |
| Apr 29, 2019 | $12.86 | $13.85 | $12.60 | $13.61 | +6.01% | 9,568,790 |
| Apr 22, 2019 | $12.57 | $12.97 | $12.49 | $12.84 | +1.50% | 7,580,920 |
| Apr 15, 2019 | $12.24 | $12.72 | $12.16 | $12.65 | +3.79% | 7,505,950 |
| Apr 8, 2019 | $12.03 | $12.39 | $11.91 | $12.19 | +0.96% | 5,525,280 |
| Apr 1, 2019 | $11.99 | $12.15 | $11.77 | $12.07 | +1.28% | 5,235,475 |
| Mar 25, 2019 | $11.53 | $11.97 | $11.46 | $11.92 | +3.03% | 5,430,430 |
| Mar 18, 2019 | $11.78 | $11.96 | $11.56 | $11.57 | -1.55% | 6,380,225 |
| Mar 11, 2019 | $11.52 | $11.88 | $11.46 | $11.75 | +2.41% | 7,256,320 |
| Mar 4, 2019 | $12.14 | $12.25 | $11.45 | $11.47 | -5.39% | 7,257,095 |
| Feb 25, 2019 | $11.90 | $12.17 | $11.80 | $12.13 | +2.40% | 6,528,530 |
| Feb 19, 2019 | $11.69 | $11.99 | $11.68 | $11.84 | +0.54% | 5,960,400 |
| Feb 11, 2019 | $11.29 | $11.79 | $11.13 | $11.78 | +5.01% | 13,207,440 |
| Feb 4, 2019 | $10.75 | $11.22 | $10.69 | $11.22 | +4.28% | 9,545,525 |
| Jan 28, 2019 | $10.37 | $11.11 | $9.70 | $10.76 | +3.01% | 16,504,325 |
| Jan 22, 2019 | $10.64 | $10.71 | $10.35 | $10.44 | -2.39% | 6,799,805 |
| Jan 14, 2019 | $10.60 | $10.83 | $10.40 | $10.70 | +0.45% | 9,523,435 |
| Jan 7, 2019 | $10.22 | $10.77 | $10.06 | $10.65 | +3.66% | 8,205,580 |
| Dec 31, 2018 | $10.25 | $10.36 | $10.00 | $10.28 | +0.27% | 5,790,590 |
| Dec 24, 2018 | $9.98 | $10.39 | $9.76 | $10.25 | +2.73% | 4,754,515 |
| Dec 17, 2018 | $10.85 | $10.95 | $9.88 | $9.98 | -8.58% | 10,665,985 |
| Dec 10, 2018 | $10.88 | $11.22 | $10.56 | $10.91 | -0.05% | 9,637,885 |
| Dec 3, 2018 | $12.28 | $12.30 | $10.79 | $10.92 | -10.45% | 10,518,150 |
| Nov 26, 2018 | $12.40 | $12.61 | $12.06 | $12.19 | -1.06% | 8,650,850 |
| Nov 19, 2018 | $13.01 | $62.68 | $12.30 | $12.32 | -5.71% | 4,815,800 |
| Nov 12, 2018 | $13.84 | $13.84 | $12.80 | $13.07 | -5.02% | 8,555,750 |
| Nov 5, 2018 | $13.18 | $14.51 | $13.13 | $13.76 | +4.05% | 9,654,220 |
| Oct 29, 2018 | $14.01 | $14.01 | $12.73 | $13.22 | +0.67% | 6,840,265 |
| Oct 22, 2018 | $13.32 | $13.49 | $12.80 | $13.13 | -1.29% | 4,546,315 |
| Oct 15, 2018 | $12.85 | $13.55 | $12.73 | $13.31 | +3.07% | 5,488,730 |
| Oct 8, 2018 | $13.74 | $13.80 | $12.79 | $12.91 | -5.44% | 6,014,705 |
| Oct 1, 2018 | $13.80 | $13.92 | $13.53 | $13.65 | -0.06% | 4,939,960 |
| Sep 24, 2018 | $13.77 | $13.88 | $13.47 | $13.66 | -1.01% | 7,014,935 |
| Sep 17, 2018 | $14.38 | $14.38 | $13.66 | $13.80 | -3.83% | 7,505,915 |
| Sep 10, 2018 | $14.18 | $14.44 | $13.86 | $14.35 | +1.70% | 4,773,540 |
| Sep 4, 2018 | $13.92 | $14.23 | $13.76 | $14.11 | +1.07% | 4,000,465 |
| Aug 27, 2018 | $14.00 | $14.20 | $13.65 | $13.96 | +0.14% | 5,602,660 |
| Aug 20, 2018 | $14.05 | $14.11 | $13.88 | $13.94 | -0.64% | 4,861,815 |
| Aug 13, 2018 | $13.72 | $14.15 | $13.71 | $14.03 | +2.18% | 4,788,260 |
| Aug 6, 2018 | $13.24 | $14.15 | $13.04 | $13.73 | +4.89% | 9,315,755 |
| Jul 30, 2018 | $12.06 | $13.38 | $11.97 | $13.09 | +8.54% | 11,637,365 |
| Jul 23, 2018 | $12.03 | $12.45 | $11.91 | $12.06 | +0.08% | 3,402,915 |
| Jul 16, 2018 | $11.96 | $12.17 | $11.74 | $12.05 | +0.84% | 4,122,525 |
| Jul 9, 2018 | $12.12 | $12.21 | $11.82 | $11.95 | -1.08% | 4,038,395 |
| Jul 2, 2018 | $11.62 | $12.21 | $11.60 | $12.08 | +3.25% | 3,790,940 |
| Jun 25, 2018 | $11.53 | $11.77 | $11.36 | $11.70 | +1.04% | 6,181,295 |
| Jun 18, 2018 | $11.48 | $11.74 | $11.33 | $11.58 | +0.17% | 5,808,905 |
| Jun 11, 2018 | $11.41 | $11.56 | $11.24 | $11.56 | +1.40% | 5,554,875 |
| Jun 4, 2018 | $11.19 | $11.54 | $11.08 | $11.40 | +2.33% | 5,552,460 |
| May 29, 2018 | $10.74 | $11.20 | $10.61 | $11.14 | +3.44% | 6,040,365 |
| May 21, 2018 | $10.69 | $10.89 | $10.57 | $10.77 | +1.22% | 4,705,365 |
| May 14, 2018 | $10.56 | $10.67 | $10.39 | $10.64 | +1.14% | 8,538,130 |
| May 7, 2018 | $10.01 | $10.67 | $9.90 | $10.52 | +5.62% | 6,322,430 |
| Apr 30, 2018 | $10.12 | $10.15 | $9.26 | $9.96 | -1.19% | 9,474,380 |
| Apr 23, 2018 | $10.29 | $10.43 | $10.01 | $10.08 | -1.95% | 3,582,100 |
| Apr 16, 2018 | $10.26 | $10.54 | $10.21 | $10.28 | +0.78% | 4,496,600 |
| Apr 9, 2018 | $9.88 | $10.25 | $9.81 | $10.20 | +3.76% | 4,750,685 |
| Apr 2, 2018 | $9.83 | $10.05 | $9.58 | $9.83 | +0.41% | 4,612,035 |
| Mar 26, 2018 | $9.81 | $9.88 | $9.59 | $9.79 | +0.93% | 4,708,350 |
| Mar 19, 2018 | $10.19 | $10.36 | $9.70 | $9.70 | -5.37% | 5,026,790 |
| Mar 12, 2018 | $10.49 | $10.58 | $10.12 | $10.25 | -2.10% | 7,590,075 |
| Mar 5, 2018 | $9.83 | $10.50 | $9.75 | $10.47 | +6.40% | 5,472,810 |
| Feb 26, 2018 | $10.05 | $10.17 | $9.64 | $9.84 | -2.09% | 7,200,960 |
| Feb 20, 2018 | $9.59 | $10.20 | $9.59 | $10.05 | +4.15% | 5,390,745 |
| Feb 12, 2018 | $9.13 | $9.75 | $8.99 | $9.65 | +6.28% | 5,583,525 |
| Feb 5, 2018 | $10.10 | $10.16 | $8.93 | $9.08 | -10.37% | 10,375,030 |
| Jan 29, 2018 | $10.00 | $10.68 | $9.82 | $10.13 | +0.90% | 8,307,675 |
| Jan 22, 2018 | $9.96 | $10.18 | $9.74 | $10.04 | +0.70% | 4,380,780 |
| Jan 16, 2018 | $9.84 | $10.09 | $9.68 | $9.97 | +1.32% | 3,998,970 |
| Jan 8, 2018 | $9.67 | $9.97 | $9.50 | $9.84 | +1.34% | 4,015,780 |
| Jan 2, 2018 | $9.66 | $9.79 | $9.57 | $9.71 | +0.83% | 4,664,305 |
| Dec 26, 2017 | $9.73 | $9.79 | $9.61 | $9.63 | -0.72% | 2,741,065 |
| Dec 18, 2017 | $9.61 | $9.82 | $9.42 | $9.70 | +2.11% | 6,559,005 |
| Dec 11, 2017 | $9.68 | $9.75 | $9.36 | $9.50 | -1.76% | 12,051,785 |
| Dec 4, 2017 | $9.97 | $10.11 | $9.60 | $9.67 | -2.13% | 4,949,715 |
| Nov 27, 2017 | $10.13 | $10.18 | $9.44 | $9.88 | -2.56% | 7,369,285 |
| Nov 20, 2017 | $9.60 | $10.15 | $9.46 | $10.14 | +5.74% | 4,056,085 |
| Nov 13, 2017 | $9.69 | $9.87 | $9.45 | $9.59 | -1.13% | 6,335,015 |
| Nov 6, 2017 | $9.74 | $10.03 | $9.40 | $9.70 | -0.21% | 8,108,810 |
| Oct 30, 2017 | $9.92 | $9.98 | $9.66 | $9.72 | -2.80% | 6,604,105 |
| Oct 23, 2017 | $9.70 | $10.00 | $9.61 | $10.00 | +3.09% | 6,256,065 |
| Oct 16, 2017 | $9.57 | $9.82 | $9.47 | $9.70 | +1.57% | 5,894,025 |
| Oct 9, 2017 | $9.62 | $9.76 | $9.48 | $9.55 | -0.73% | 5,760,660 |
| Oct 2, 2017 | $9.31 | $9.66 | $9.21 | $9.62 | +3.33% | 7,056,935 |
| Sep 25, 2017 | $8.83 | $9.33 | $8.83 | $9.31 | +5.44% | 6,849,085 |
| Sep 18, 2017 | $8.70 | $8.85 | $8.57 | $8.83 | +2.79% | 7,088,410 |
| Sep 11, 2017 | $8.75 | $8.88 | $8.53 | $8.59 | -1.26% | 9,380,055 |
| Sep 5, 2017 | $8.64 | $8.79 | $8.54 | $8.70 | +0.35% | 5,647,325 |
| Aug 28, 2017 | $8.15 | $8.81 | $8.12 | $8.67 | +6.91% | 10,715,500 |
| Aug 21, 2017 | $8.09 | $8.18 | $8.02 | $8.11 | +0.25% | 5,815,220 |
| Aug 14, 2017 | $8.49 | $8.55 | $7.99 | $8.09 | -3.23% | 7,547,625 |
| Aug 7, 2017 | $8.28 | $8.64 | $8.14 | $8.36 | +0.97% | 9,545,290 |
| Jul 31, 2017 | $9.39 | $9.67 | $8.08 | $8.28 | -11.82% | 12,783,830 |
| Jul 24, 2017 | $9.36 | $9.56 | $9.28 | $9.39 | +0.21% | 4,967,500 |
| Jul 17, 2017 | $9.22 | $9.48 | $9.15 | $9.37 | +1.63% | 4,015,680 |
| Jul 10, 2017 | $9.11 | $9.33 | $9.04 | $9.22 | +0.88% | 4,325,195 |
| Jul 3, 2017 | $9.20 | $9.46 | $8.99 | $9.14 | -0.11% | 6,362,130 |
| Jun 26, 2017 | $9.19 | $9.32 | $9.09 | $9.15 | -0.11% | 5,984,475 |
| Jun 19, 2017 | $9.23 | $9.26 | $8.98 | $9.16 | -0.22% | 15,352,910 |
| Jun 12, 2017 | $9.45 | $9.51 | $9.10 | $9.18 | -2.75% | 7,754,365 |
| Jun 5, 2017 | $9.40 | $9.48 | $9.13 | $9.44 | +0.21% | 6,894,035 |
| May 30, 2017 | $9.14 | $9.55 | $9.09 | $9.42 | +2.95% | 8,933,230 |
| May 22, 2017 | $8.80 | $9.18 | $8.77 | $9.15 | +3.98% | 8,494,160 |
| May 15, 2017 | $9.19 | $9.28 | $8.73 | $8.80 | -3.93% | 8,774,750 |
| May 8, 2017 | $9.20 | $9.39 | $9.05 | $9.16 | -0.43% | 11,069,270 |
| May 1, 2017 | $8.85 | $9.38 | $8.74 | $9.20 | +4.66% | 13,463,500 |
| Apr 24, 2017 | $8.66 | $8.94 | $8.58 | $8.79 | +3.29% | 9,959,535 |
| Apr 17, 2017 | $8.07 | $8.59 | $8.07 | $8.51 | +5.58% | 6,595,105 |
| Apr 10, 2017 | $8.19 | $8.38 | $8.04 | $8.06 | -1.71% | 6,582,295 |
| Apr 3, 2017 | $8.18 | $8.22 | $7.98 | $8.20 | +0.37% | 7,727,925 |
| Mar 27, 2017 | $7.94 | $8.25 | $7.80 | $8.17 | +2.00% | 8,237,055 |
| Mar 20, 2017 | $7.98 | $8.15 | $7.85 | $8.01 | +1.14% | 10,161,360 |
| Mar 13, 2017 | $8.12 | $8.18 | $7.77 | $7.92 | -2.46% | 13,577,525 |
| Mar 6, 2017 | $8.12 | $8.18 | $7.99 | $8.12 | -0.37% | 6,344,135 |
| Feb 27, 2017 | $8.16 | $8.40 | $8.02 | $8.15 | -0.37% | 11,957,715 |
| Feb 21, 2017 | $8.47 | $8.59 | $8.02 | $8.18 | -3.42% | 8,270,025 |
| Feb 13, 2017 | $8.32 | $8.56 | $8.20 | $8.47 | +2.17% | 10,283,650 |
| Feb 6, 2017 | $8.31 | $8.39 | $8.15 | $8.29 | -0.84% | 11,936,530 |
| Jan 30, 2017 | $8.65 | $8.83 | $8.01 | $8.36 | -3.91% | 15,590,130 |
| Jan 23, 2017 | $8.27 | $8.97 | $8.23 | $8.70 | +4.95% | 9,960,540 |
| Jan 17, 2017 | $8.49 | $8.52 | $8.27 | $8.29 | -2.70% | 6,869,795 |
| Jan 9, 2017 | $8.40 | $8.62 | $8.20 | $8.52 | +1.07% | 7,072,650 |
| Jan 3, 2017 | $8.68 | $8.71 | $8.36 | $8.43 | -2.32% | 6,590,865 |
| Dec 27, 2016 | $8.72 | $8.81 | $8.61 | $8.63 | -1.03% | 3,851,535 |
| Dec 19, 2016 | $8.59 | $8.79 | $8.55 | $8.72 | +1.99% | 7,394,335 |
| Dec 12, 2016 | $8.72 | $8.86 | $8.22 | $8.55 | -2.06% | 16,533,785 |
| Dec 5, 2016 | $8.72 | $8.85 | $8.65 | $8.73 | +0.81% | 9,825,085 |
| Nov 28, 2016 | $8.84 | $8.86 | $8.53 | $8.66 | -1.93% | 12,629,125 |
| Nov 21, 2016 | $8.21 | $8.85 | $8.18 | $8.83 | +8.21% | 7,550,175 |
| Nov 14, 2016 | $8.00 | $8.46 | $8.00 | $8.16 | – | 13,673,750 |
Seasonality
TTEK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -0.2% | -1.4% | 1.4% | 2.4% | 5.1% | 6.7% | 2.2% | -0.5% | 5.3% | 3.0% | -4.4% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 10 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 1 of 9 |
| 2026 | 12.3% | -4.7% | -16.0% | 7.3% | -14.7% | 5.1% | 14.8% | 9.2% | -8.8% | 17.3% | ||
| 2025 | -7.6% | -20.5% | 0.2% | 6.6% | 12.2% | 2.9% | 2.2% | -0.7% | -8.3% | -4.2% | 8.6% | -3.3% |
| 2024 | -5.2% | 12.3% | 4.2% | 5.4% | 7.7% | -2.4% | 4.3% | 11.6% | -0.8% | 3.6% | -15.0% | -4.0% |
| 2023 | 7.1% | -11.8% | 7.3% | -5.8% | -0.5% | 19.1% | 3.3% | -6.9% | -3.4% | -0.7% | 5.0% | 5.6% |
| 2022 | -18.0% | 14.2% | 3.9% | -15.6% | -2.9% | 1.2% | 12.2% | -11.3% | -5.4% | 9.9% | 9.6% | -6.1% |
| 2021 | 5.0% | 14.0% | -1.9% | -6.0% | -6.2% | 2.2% | 9.4% | 7.9% | 3.8% | 17.6% | 5.1% | -8.0% |
| 2020 | -0.6% | -5.4% | -12.7% | 6.6% | 5.1% | 0.3% | 12.0% | 4.3% | 3.5% | 5.7% | 18.3% | -2.9% |
| 2019 | 6.6% | 9.0% | -0.7% | 8.6% | 4.6% | 16.3% | 0.8% | 2.6% | 7.0% | 0.8% | 1.1% | -2.4% |
| 2018 | 3.2% | -1.3% | 0.0% | -1.1% | 13.8% | 6.5% | 3.9% | 15.0% | -2.1% | -3.3% | -7.5% | -15.1% |
| 2017 | 1.3% | -7.7% | 1.5% | 7.6% | 4.8% | -0.4% | 3.7% | -10.0% | 9.3% | 5.8% | 1.7% | -3.7% |