Tetra Tech Inc
TTEK Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of TTEK by members of U.S. Congress
TTEK Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
TTEK Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
TTEK Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in TTEK holdings by institutional investors
Quarterly net insider trading by TTEK's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$30,000 Jul 20, 2026 Issue: Energy/Nuclear Environment/Superfund
-
$13,500 Jul 13, 2026 Issue: Agriculture Budget/Appropriations
-
$30,000 Apr 19, 2026 Issue: Energy/Nuclear Environment/Superfund
-
$30,000 Jan 19, 2026 Issue: Energy/Nuclear Environment/Superfund
-
$30,000 Oct 22, 2025 Issue: Energy/Nuclear Environment/Superfund
-
$30,000 Jul 18, 2025 Issue: Energy/Nuclear Environment/Superfund
-
$10,000 Apr 19, 2025 Issue: Energy/Nuclear Environment/Superfund
-
$20,000 Jan 21, 2025 Issue: Defense
-
$60,000 Oct 19, 2024 Issue: Defense
-
$30,000 Oct 16, 2024 Issue: Taxation/Internal Revenue Code Economics/Economic Development Energy/Nuclear
-
$30,000 Jul 25, 2024 Issue: Taxation/Internal Revenue Code Economics/Economic Development Energy/Nuclear
-
$60,000 Jul 20, 2024 Issue: Defense
-
$60,000 Jan 21, 2024 Issue: Defense
-
$30,000 Jan 11, 2024 Issue: Taxation/Internal Revenue Code Economics/Economic Development Energy/Nuclear
-
$60,000 Oct 20, 2023 Issue: Defense
-
$30,000 Oct 16, 2023 Issue: Taxation/Internal Revenue Code Economics/Economic Development Energy/Nuclear
-
$60,000 Jul 19, 2023 Issue: Defense
-
$30,000 Jul 13, 2023 Issue: Taxation/Internal Revenue Code Economics/Economic Development Energy/Nuclear
-
$60,000 Jan 20, 2023 Issue: Defense
-
$30,000 Jan 17, 2023 Issue: Taxation/Internal Revenue Code Economics/Economic Development Energy/Nuclear
-
$60,000 Oct 17, 2022 Issue: Defense
-
$60,000 Jul 12, 2022 Issue: Defense
-
$60,000 Apr 20, 2022 Issue: Defense
-
$60,000 Jan 20, 2022 Issue: Defense
-
$60,000 Oct 19, 2021 Issue: Defense
-
$60,000 Jul 16, 2021 Issue: Defense
-
$10,000 Apr 20, 2021 Issue: None
-
$60,000 Apr 19, 2021 Issue: Defense
-
$60,000 Jan 19, 2021 Issue: Defense
-
$10,000 Oct 20, 2020 Issue: Defense
-
$60,000 Oct 19, 2020 Issue: Defense
-
$60,000 Jul 16, 2020 Issue: Defense
-
$30,000 Apr 20, 2020 Issue: Defense
-
$60,000 Apr 12, 2020 Issue: Defense
-
$50,000 Jan 21, 2020 Issue: Defense
-
$60,000 Jan 21, 2020 Issue: Defense
-
$50,000 Oct 21, 2019 Issue: Defense
-
$60,000 Oct 21, 2019 Issue: Defense
-
$50,000 Jul 18, 2019 Issue: Defense
-
$50,000 Apr 22, 2019 Issue: Defense
-
$10,000 Jan 22, 2019 Issue: Defense
-
$50,000 Jan 21, 2019 Issue: Defense
-
$10,000 Oct 22, 2018 Issue: Defense
-
$10,000 Apr 14, 2011 Issue: Housing Budget/Appropriations Natural Resources
-
$10,000 Jan 18, 2011 Issue: Budget/Appropriations Natural Resources
-
$10,000 Oct 18, 2010 Issue: None
-
$10,000 Jul 19, 2010 Issue: None
-
$10,000 Apr 20, 2010 Issue: Natural Resources
-
$10,000 Jan 19, 2010 Issue: Natural Resources
-
$10,000 Oct 20, 2009 Issue: Budget/Appropriations
-
$9,375 Jul 13, 2009 Issue: Budget/Appropriations
-
$9,375 Apr 20, 2009 Issue: Budget/Appropriations
-
$50,000 Jan 14, 2009 Issue: Government Issues
-
$50,000 Oct 20, 2008 Issue: Government Issues
-
$50,000 Jul 19, 2008 Issue: Defense
-
$50,000 Apr 18, 2008 Issue: Defense
-
$100,000 Feb 12, 2008 Issue: Defense
-
$40,000 Aug 13, 2007 Issue: Defense
-
$60,000 Aug 08, 2006 Issue: Budget/Appropriations Homeland Security
-
$40,000 Mar 29, 2006 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$60,000 Feb 15, 2006 Issue: Budget/Appropriations Homeland Security
-
$40,000 Feb 10, 2005 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$40,000 Aug 16, 2004 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$20,000 Feb 17, 2004 Issue: Waste (hazardous/solid/interstate/nuclear)
-
$40,000 Aug 14, 2003 Issue: Budget/Appropriations
-
$40,000 Aug 14, 2003 Issue: Waste (hazardous/solid/interstate/nuclear)
Former government officials who have lobbied for TTEK
9 former government officials from 4 congressional offices at 3 lobbying firms have lobbied for TTEK, most recently Jan 20, 2026.
-
Russ Kelley House Sr Advisor, Dem. Caucus; Counsel, Comm on Trans & Infra; Leg Dir & Counsel, Rep. Suzanne Bonamici; Comm Advisor, Office of the Dem. Leader; Dir of Radio, Democrat Comms Committee; Press Asst, Dem. Comms Committee. -
Bryan Zumwalt Senate Chief Counsel, Senate Committee on Small Business and Entrepreneurship 15 Chief Counsel, Senate Committee on Environment and Public Works; Counsel, Sen. David Vitter; Counsel, Rep. Bilbray; Clerk, Comm on Natural Resources. -
Ian Whitson House Legislative Director, Rep. David Rouzer; Senior Legislative Assistant, Rep. David Rouzer; Legislative Assistant, Rep. David Rouzer; Legislative Correspondent, Rep. David Rouzer; Staff Assistant, Rep. David Rouzer. -
John Steitz Senate Dep. Chief of Staff, Legislative Director, Senior LA, Sen. John Kennedy; Senior PSM and PSM, Sen. Small Business Committee; LA and LC, Sen. David Vitter. -
Bryan Zumwalt Senate New Chief Counsel, Senate Committee on Small Business and Entrepreneurship15Chief Counsel, Senate Committee on Environment and PublicWorks;Counsel, Sen. David Vitter; Counsel, Rep. Bilbray; Clerk, Comm onNaturalResources.
-
Russ Kelley House New Sr Advisor, Dem. Caucus; Counsel, Comm on Trans & Infra; Leg Dir&Counsel, Rep. Suzanne Bonamici; Comm Advisor, Office of the Dem.Leader;Dir of Radio, Democrat Comms Committee; Press Asst, Dem.CommsCommittee.
-
Ian Whitson House New Legislative Director, Rep. David Rouzer; Senior Legislative Assistant,Rep.David Rouzer; Legislative Assistant, Rep. David Rouzer;LegislativeCorrespondent, Rep. David Rouzer; Staff Assistant, Rep. DavidRouzer.
-
Mickeala Carter House New Deputy Director of Communications, United States Department ofAgriculture,Director of Communications and External Affairs, OutreachCoordinator,House Agriculture Committee; Communications Director,LegislativeAssistant, Staff Assistant, Rep Fil
TTEK Estimated quarterly lobbying spending
TTEK Revenue by Segment or Geography
By Segment
By Geography
TTEK Income Statement
TTEK Balance Sheet
TTEK Cash Flow
U.S. Patents
New TTEK patent grants
-
Patent Title: Method and apparatus for automatic drill out Sep. 08, 2026
-
Patent Title: Composition of an ultra-pure zinc bromide and zinc chloride blend produced from a method of reacting chlorine with a mixture of zinc bromide and zinc Sep. 01, 2026
-
Patent Title: Method for controlled delivery of a fracturing fluid to a well bore Jun. 30, 2026
-
Patent Title: Antifungal liquid and antifungal gel May. 05, 2026
-
Patent Title: Light emission power control apparatus and method Apr. 24, 2018
-
Patent Title: Method of cutting target members using a cutting saw device Mar. 20, 2018
-
Patent Title: Multi chamber mixing manifold Feb. 06, 2018
-
Patent Title: Light emission power control apparatus and method Jan. 02, 2018
-
Patent Title: Sensor synchronization apparatus and method Dec. 26, 2017
-
Patent Title: Protective shroud for enveloping light from a light emitter for mapping of a railway track Dec. 26, 2017
-
Patent Title: Rapid deployment frac water transfer system Oct. 17, 2017
-
Patent Title: Method of delivering fracturing fluid and additives by formulating an aqueous based fluid for optimal fracturing fluid characteristics Aug. 15, 2017
-
Patent Title: Internal jacket leg cutter and method Apr. 25, 2017
-
Patent Title: Above ground containment systems and methods for assembling same Apr. 25, 2017
-
Patent Title: Light emission power control apparatus and method Apr. 11, 2017
-
Patent Title: Method of cutting target members using a cutting saw device Mar. 21, 2017
-
Patent Title: Rapid deployment frac water transfer system Jan. 24, 2017
-
Patent Title: Thermal insulating fluids Dec. 20, 2016
-
Patent Title: Multi chamber mixing manifold Dec. 20, 2016
-
Patent Title: Articulating drill method and apparatus for cutting openings in nested strings of underwater piping and or tubing for overturned wells or platforms Nov. 01, 2016
-
Patent Title: Multi chamber mixing manifold Oct. 04, 2016
-
Patent Title: Articulating band saw and method Sep. 20, 2016
-
Patent Title: Rapid deployment frac water transfer system Jul. 26, 2016
-
Patent Title: Rapid deployment frac water transfer system Jun. 21, 2016
-
Patent Title: Method for pulling a crown plug from a subsea tree Mar. 22, 2016
-
Patent Title: Portable dam assemblies Jan. 05, 2016
-
Patent Title: Above ground containment systems and methods for assembling same Oct. 13, 2015
-
Patent Title: Method of cutting target members using a cutting saw device Sep. 29, 2015
-
Patent Title: Multi chamber mixing manifold Sep. 29, 2015
-
Patent Title: Method of delivering frac fluid and additives Sep. 08, 2015
-
Patent Title: Internal jacket leg cutter and method Aug. 11, 2015
-
Patent Title: Rapid deployment frac water transfer system Jun. 09, 2015
-
Patent Title: Articulating band saw and method May. 12, 2015
-
Patent Title: Thermal insulating fluids Nov. 25, 2014
-
Patent Title: Method for pulling a crown plug Oct. 28, 2014
-
Patent Title: Multi chamber mixing manifold Sep. 16, 2014
-
Patent Title: Articulating band saw and method Apr. 15, 2014
-
Patent Title: Portable dam assemblies and methods for assembling same Feb. 04, 2014
-
Patent Title: Articulating drill method and apparatus for cutting openings in nested strings of underwater piping and/or tubing for overturned wells or platforms Dec. 31, 2013
-
Patent Title: Method of delivering frac fluid and additives Sep. 24, 2013
-
Patent Title: Articulating band saw and method Jul. 02, 2013
-
Patent Title: Method of cutting target members using a cutting saw device Jun. 18, 2013
-
Patent Title: Method of delivering frac fluid and addivities Nov. 27, 2012
-
Patent Title: Method of chemical treatment of soils containing hazardous substances susceptible to nucleophillic attack May. 15, 2012
-
Patent Title: Method of delivering frac fluid and additives Apr. 24, 2012
-
Patent Title: Preparation and use for reducing the damaging effect of ammonia on organisms living in water Apr. 10, 2012
-
Patent Title: Method of cutting target members using a cutting saw device Feb. 07, 2012
-
Patent Title: Virtual electrode mineral particle disintegrator Jun. 14, 2011
-
Patent Title: Method of cutting target members using a cutting saw device Apr. 12, 2011
-
Patent Title: Articulating band saw and method Jan. 12, 2010
Government Contracts
Federal grants, loans, and purchases
- $699,944 2026-09-20 00:00:00 Agency: Department of Homeland Security
- $15,433 2026-09-18 00:00:00 Agency: Department of the Interior
- $249,500 2026-09-17 00:00:00 Agency: Environmental Protection Agency
- $368,000 2026-09-15 00:00:00 Agency: Environmental Protection Agency
- $250,000 2026-09-15 00:00:00 Agency: Environmental Protection Agency
- $95,145 2026-09-11 00:00:00 Agency: Environmental Protection Agency
- $139,864 2026-09-09 00:00:00 Agency: Department of the Interior
- $289,163 2026-09-04 00:00:00 Agency: Department of Homeland Security
- $1,000,000 2026-09-02 00:00:00 Agency: Environmental Protection Agency
- $1,448,567 2026-09-01 00:00:00 Agency: Department of the Interior
- $125,000 2026-08-28 00:00:00 Agency: Environmental Protection Agency
- $200,000 2026-08-27 00:00:00 Agency: Environmental Protection Agency
- $715,000 2026-08-26 00:00:00 Agency: Environmental Protection Agency
- $180,000 2026-08-25 00:00:00 Agency: Environmental Protection Agency
- $1,000,000 2026-08-24 00:00:00 Agency: Environmental Protection Agency
- $147,334 2026-08-21 00:00:00 Agency: Environmental Protection Agency
- $1,000,000 2026-08-18 00:00:00 Agency: Environmental Protection Agency
- $184,493 2026-08-17 00:00:00 Agency: Environmental Protection Agency
- $2,100,000 2026-08-13 00:00:00 Agency: Environmental Protection Agency
- $1,000,000 2026-08-12 00:00:00 Agency: Environmental Protection Agency
- $220,339 2026-08-05 00:00:00 Agency: Department of the Interior
- $10,000 2026-08-04 00:00:00 Agency: Department of Commerce
- $255,102 2026-08-04 00:00:00 Agency: Department of Agriculture
- $100,000 2026-08-03 00:00:00 Agency: Environmental Protection Agency
- $322,000 2026-08-03 00:00:00 Agency: Environmental Protection Agency
- $1,400,000 2026-07-31 00:00:00 Agency: Environmental Protection Agency
- $100,000 2026-07-27 00:00:00 Agency: Environmental Protection Agency
- $874,627 2026-07-24 00:00:00 Agency: Department of Commerce
- $45,290 2026-07-24 00:00:00 Agency: Department of Agriculture
- $2,171,000 2026-07-21 00:00:00 Agency: Environmental Protection Agency
- $819,610 2026-07-20 00:00:00 Agency: Millennium Challenge Corporation
- $500,394 2026-07-17 00:00:00 Agency: Department of Commerce
- $39,622 2026-07-17 00:00:00 Agency: Department of Commerce
- $14,997 2026-07-16 00:00:00 Agency: Department of Transportation
- $24,891 2026-07-14 00:00:00 Agency: Department of Commerce
- $898,133 2026-07-10 00:00:00 Agency: Environmental Protection Agency
- $0 2026-07-09 00:00:00 Agency: Environmental Protection Agency
- $38,464 2026-07-07 00:00:00 Agency: Environmental Protection Agency
- $970,348 2026-07-06 00:00:00 Agency: Department of Commerce
- $847,962 2026-07-02 00:00:00 Agency: Department of Commerce
- $32,223 2026-07-01 00:00:00 Agency: Department of Agriculture
- $702,171 2026-06-29 00:00:00 Agency: Department of State
- $74,636 2026-06-23 00:00:00 Agency: Environmental Protection Agency
- $1,241,118 2026-06-18 00:00:00 Agency: Millennium Challenge Corporation
- $397,750 2026-06-17 00:00:00 Agency: Environmental Protection Agency
- $136,091 2026-06-17 00:00:00 Agency: Department of Agriculture
- $64,897 2026-06-16 00:00:00 Agency: Department of Agriculture
- $25,000 2026-06-12 00:00:00 Agency: Environmental Protection Agency
- $62,655 2026-06-12 00:00:00 Agency: Department of Commerce
- $141,514 2026-06-11 00:00:00 Agency: Department of Agriculture
Government Contracts
Estimated quarterly amount awarded to TTEK from public contracts
TTEK News
Recent insights relating to TTEK
CNBC Recommendations
Recent picks made for TTEK stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in TTEK
TTEK Analyst Ratings
TTEK Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
TTEK Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $TTEK stock a Buy, Sell, or Hold?
- What is the price target for $TTEK stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
TTEK Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $TTEK stock?
- Who owns the most shares of $TTEK stock?
- What funds own $TTEK stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
TTEK Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view TTEK Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About TTEK
Tetra Tech Inc provides consulting and engineering services for environmental, infrastructure, resource management, energy, and international development markets. It specializes in providing water-related services for public and private clients. It designs infrastructure, facilities, and other structures with complex plans and resource management. it has two reportable segments. Its Government Services Group (GSG) segment includes activities with U.S. government clients (federal, state and local) and activities with development agencies world-wide. Commercial/International Services Group (CIG) segment, which derives maximum revenue, includes activities with U.S. commercial clients and international clients other than development agencies.
- Address Pasadena, CA
- Market Cap 8.6 billion
- Employees 25,000
- Industrial Classification Services-Engineering Services
Tetra Tech Inc (TTEK) Historical Stock Prices
Tetra Tech Inc (TTEK) closed at $33.64 on September 24, 2026. Over the past year its adjusted close ranged from $26.13 to $42.33. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-8.56%
- 3 months+18.52%
- Year to date+0.96%
- 1 year+0.85%
- 3 years+10.36%
- 5 years+14.08%
- Max+576.05%
See every congressional and insider trade on the TTEK price chart
Quiver Premium charts TTEK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 34.75 | 36.00 | 33.62 | 33.64 | 33.64 | 2,017,621 |
| Sep 23, 2026 | 35.43 | 35.81 | 34.54 | 34.90 | 34.90 | 3,076,898 |
| Sep 22, 2026 | 35.97 | 36.33 | 35.22 | 35.46 | 35.46 | 2,303,342 |
| Sep 21, 2026 | 35.81 | 36.19 | 35.59 | 35.96 | 35.96 | 1,455,544 |
| Sep 18, 2026 | 36.16 | 36.31 | 35.52 | 35.69 | 35.69 | 5,036,198 |
| Sep 17, 2026 | 36.77 | 36.77 | 35.99 | 36.11 | 36.11 | 2,235,172 |
| Sep 16, 2026 | 36.72 | 37.27 | 36.13 | 36.47 | 36.47 | 1,757,013 |
| Sep 15, 2026 | 36.50 | 36.95 | 36.30 | 36.72 | 36.72 | 1,575,153 |
| Sep 14, 2026 | 36.60 | 37.15 | 36.32 | 36.71 | 36.71 | 2,460,246 |
| Sep 11, 2026 | 36.01 | 36.52 | 35.63 | 36.49 | 36.49 | 1,686,299 |
| Sep 10, 2026 | 35.76 | 36.39 | 35.42 | 35.71 | 35.71 | 2,218,877 |
| Sep 9, 2026 | 35.50 | 35.75 | 35.30 | 35.51 | 35.51 | 1,473,667 |
| Sep 8, 2026 | 35.76 | 35.97 | 35.34 | 35.64 | 35.64 | 2,042,938 |
| Sep 4, 2026 | 35.95 | 36.30 | 35.69 | 35.91 | 35.91 | 1,495,115 |
| Sep 3, 2026 | 36.28 | 36.73 | 35.90 | 36.29 | 36.29 | 1,395,856 |
| Sep 2, 2026 | 35.65 | 36.08 | 35.44 | 35.91 | 35.91 | 2,131,411 |
| Sep 1, 2026 | 36.12 | 36.31 | 35.38 | 35.74 | 35.74 | 1,948,971 |
| Aug 31, 2026 | 36.40 | 36.63 | 35.95 | 36.14 | 36.14 | 1,954,264 |
| Aug 28, 2026 | 36.83 | 36.99 | 36.52 | 36.54 | 36.54 | 1,738,998 |
| Aug 27, 2026 | 36.40 | 36.72 | 36.14 | 36.64 | 36.64 | 1,867,446 |
| Aug 26, 2026 | 36.78 | 37.37 | 36.49 | 36.59 | 36.59 | 2,055,358 |
| Aug 25, 2026 | 36.66 | 37.01 | 36.38 | 36.79 | 36.79 | 2,665,503 |
| Aug 24, 2026 | 37.06 | 37.59 | 36.82 | 36.86 | 36.86 | 4,249,698 |
| Aug 21, 2026 | 36.70 | 37.44 | 36.39 | 37.00 | 37.00 | 3,333,023 |
| Aug 20, 2026 | 36.37 | 36.97 | 36.31 | 36.57 | 36.57 | 3,856,773 |
| Aug 19, 2026 | 35.60 | 36.78 | 35.41 | 36.60 | 36.60 | 4,643,066 |
| Aug 18, 2026 | 36.07 | 36.37 | 35.34 | 35.40 | 35.40 | 2,659,570 |
| Aug 17, 2026 | 36.24 | 36.49 | 35.67 | 35.82 | 35.82 | 2,043,926 |
| Aug 14, 2026 | 36.40 | 36.74 | 36.09 | 36.51 | 36.51 | 3,369,570 |
| Aug 13, 2026$0.072 dividend | 35.43 | 36.53 | 35.19 | 36.43 | 36.43 | 2,702,570 |
| Aug 12, 2026 | 35.34 | 35.56 | 34.51 | 35.50 | 35.43 | 2,159,995 |
| Aug 11, 2026 | 34.65 | 35.66 | 34.27 | 35.38 | 35.31 | 2,397,242 |
| Aug 10, 2026 | 35.02 | 35.66 | 34.94 | 35.04 | 34.97 | 2,743,683 |
| Aug 7, 2026 | 34.73 | 35.49 | 34.50 | 35.44 | 35.37 | 1,816,268 |
| Aug 6, 2026 | 34.41 | 34.82 | 34.06 | 34.73 | 34.66 | 2,238,046 |
| Aug 5, 2026 | 35.21 | 35.23 | 34.11 | 34.29 | 34.22 | 2,635,033 |
| Aug 4, 2026 | 33.84 | 35.12 | 33.83 | 35.03 | 34.96 | 2,282,137 |
| Aug 3, 2026 | 33.69 | 34.22 | 33.53 | 33.83 | 33.76 | 2,562,984 |
| Jul 31, 2026 | 32.11 | 33.23 | 31.56 | 33.16 | 33.09 | 3,546,443 |
| Jul 30, 2026 | 34.96 | 34.96 | 32.04 | 32.45 | 32.39 | 6,911,951 |
| Jul 29, 2026 | 33.48 | 34.72 | 33.32 | 33.78 | 33.71 | 7,107,938 |
| Jul 28, 2026 | 32.38 | 33.55 | 31.99 | 33.51 | 33.44 | 3,536,792 |
| Jul 27, 2026 | 31.81 | 32.44 | 31.71 | 31.89 | 31.83 | 2,629,506 |
| Jul 24, 2026 | 30.59 | 32.06 | 30.41 | 31.71 | 31.65 | 2,206,300 |
| Jul 23, 2026 | 30.85 | 31.34 | 30.44 | 30.57 | 30.51 | 2,221,850 |
| Jul 22, 2026 | 30.80 | 31.14 | 30.66 | 30.98 | 30.92 | 2,049,379 |
| Jul 21, 2026 | 31.22 | 31.41 | 30.50 | 30.51 | 30.45 | 2,072,763 |
| Jul 20, 2026 | 31.58 | 31.58 | 31.01 | 31.27 | 31.21 | 1,949,833 |
| Jul 17, 2026 | 31.94 | 32.34 | 31.26 | 31.59 | 31.53 | 2,043,139 |
| Jul 16, 2026 | 31.74 | 32.18 | 31.68 | 32.03 | 31.97 | 2,507,317 |
| Jul 15, 2026 | 31.11 | 31.99 | 30.96 | 31.33 | 31.27 | 2,963,035 |
| Jul 14, 2026 | 30.76 | 31.44 | 30.72 | 31.11 | 31.05 | 2,088,187 |
| Jul 13, 2026 | 31.28 | 31.83 | 31.13 | 31.17 | 31.11 | 2,386,189 |
| Jul 10, 2026 | 31.14 | 31.29 | 30.58 | 30.99 | 30.93 | 2,043,519 |
| Jul 9, 2026 | 30.54 | 31.02 | 30.27 | 30.94 | 30.88 | 2,409,331 |
| Jul 8, 2026 | 30.64 | 31.08 | 30.55 | 30.79 | 30.73 | 3,064,820 |
| Jul 7, 2026 | 31.29 | 31.75 | 30.60 | 30.93 | 30.87 | 2,904,641 |
| Jul 6, 2026 | 29.89 | 31.33 | 29.75 | 31.15 | 31.09 | 2,954,420 |
| Jul 2, 2026 | 29.28 | 29.92 | 29.28 | 29.90 | 29.84 | 2,352,583 |
| Jul 1, 2026 | 29.16 | 29.39 | 28.91 | 29.18 | 29.12 | 3,276,529 |
| Jun 30, 2026 | 28.89 | 28.99 | 28.12 | 28.89 | 28.83 | 1,981,314 |
| Jun 29, 2026 | 29.38 | 29.49 | 28.86 | 28.88 | 28.82 | 2,389,659 |
| Jun 26, 2026 | 28.44 | 29.34 | 28.44 | 29.26 | 29.20 | 4,210,447 |
| Jun 25, 2026 | 28.51 | 29.22 | 28.20 | 28.44 | 28.38 | 3,289,191 |
| Jun 24, 2026 | 28.00 | 28.71 | 27.94 | 28.58 | 28.52 | 4,506,544 |
| Jun 23, 2026 | 27.26 | 28.16 | 27.18 | 28.04 | 27.98 | 5,187,069 |
| Jun 22, 2026 | 27.18 | 27.36 | 26.70 | 27.15 | 27.10 | 5,275,194 |
| Jun 18, 2026 | 28.12 | 28.41 | 26.79 | 27.36 | 27.31 | 10,188,596 |
| Jun 17, 2026 | 28.10 | 29.00 | 27.75 | 28.12 | 28.07 | 3,408,655 |
| Jun 16, 2026 | 28.00 | 28.55 | 28.00 | 28.37 | 28.31 | 3,381,915 |
| Jun 15, 2026 | 28.56 | 28.69 | 27.92 | 28.00 | 27.95 | 4,204,804 |
| Jun 12, 2026 | 27.94 | 28.69 | 27.73 | 28.43 | 28.37 | 2,795,350 |
| Jun 11, 2026 | 27.15 | 28.12 | 26.94 | 27.92 | 27.86 | 4,301,097 |
| Jun 10, 2026 | 27.99 | 28.21 | 27.14 | 27.15 | 27.10 | 4,596,943 |
| Jun 9, 2026 | 27.94 | 28.28 | 27.51 | 28.01 | 27.95 | 3,101,054 |
| Jun 8, 2026 | 27.75 | 28.13 | 27.41 | 27.59 | 27.54 | 2,756,171 |
| Jun 5, 2026 | 28.37 | 28.63 | 27.78 | 27.90 | 27.84 | 2,632,930 |
| Jun 4, 2026 | 28.27 | 28.56 | 27.71 | 27.97 | 27.91 | 3,031,341 |
| Jun 3, 2026 | 27.08 | 27.81 | 26.98 | 27.80 | 27.75 | 3,593,792 |
| Jun 2, 2026 | 28.18 | 28.51 | 27.02 | 27.13 | 27.08 | 3,991,303 |
| Jun 1, 2026 | 27.49 | 28.68 | 27.35 | 28.30 | 28.24 | 6,751,172 |
| May 29, 2026 | 27.50 | 27.88 | 27.20 | 27.49 | 27.44 | 3,934,598 |
| May 28, 2026 | 27.84 | 28.14 | 27.52 | 27.70 | 27.64 | 3,134,532 |
| May 27, 2026 | 27.71 | 28.50 | 27.66 | 27.92 | 27.86 | 3,897,529 |
| May 26, 2026 | 27.57 | 28.13 | 27.35 | 27.73 | 27.68 | 3,368,391 |
| May 22, 2026 | 27.21 | 27.98 | 27.21 | 27.65 | 27.59 | 2,679,606 |
| May 21, 2026 | 27.25 | 27.43 | 26.75 | 27.25 | 27.20 | 2,750,417 |
| May 20, 2026 | 27.05 | 27.46 | 26.38 | 27.43 | 27.38 | 3,139,371 |
| May 19, 2026 | 27.50 | 28.10 | 27.19 | 27.24 | 27.19 | 3,795,101 |
| May 18, 2026 | 26.53 | 27.42 | 26.47 | 27.27 | 27.22 | 3,812,381 |
| May 15, 2026 | 26.23 | 26.62 | 25.81 | 26.18 | 26.13 | 5,746,826 |
| May 14, 2026$0.072 dividend | 27.15 | 27.62 | 26.07 | 26.20 | 26.15 | 8,092,889 |
| May 13, 2026 | 28.69 | 28.69 | 26.45 | 27.06 | 26.93 | 6,494,497 |
| May 12, 2026 | 29.80 | 30.21 | 28.63 | 28.71 | 28.57 | 3,546,549 |
| May 11, 2026 | 30.27 | 30.67 | 29.43 | 29.59 | 29.45 | 2,732,642 |
| May 8, 2026 | 30.69 | 30.88 | 30.25 | 30.29 | 30.15 | 2,854,736 |
| May 7, 2026 | 31.28 | 31.52 | 30.59 | 30.69 | 30.55 | 2,727,734 |
| May 6, 2026 | 31.65 | 32.16 | 30.45 | 31.02 | 30.87 | 3,593,060 |
| May 5, 2026 | 31.85 | 32.49 | 31.20 | 31.65 | 31.50 | 2,157,364 |
| May 4, 2026 | 31.67 | 32.44 | 31.39 | 31.67 | 31.52 | 3,265,220 |
| May 1, 2026 | 32.77 | 33.33 | 31.13 | 31.67 | 31.52 | 3,930,590 |
| Apr 30, 2026 | 33.64 | 34.29 | 31.84 | 32.32 | 32.17 | 5,609,926 |
| Apr 29, 2026 | 31.38 | 31.90 | 30.70 | 31.87 | 31.72 | 3,055,688 |
| Apr 28, 2026 | 31.84 | 32.30 | 30.76 | 31.38 | 31.23 | 3,223,933 |
| Apr 27, 2026 | 31.35 | 32.34 | 31.35 | 31.55 | 31.40 | 5,815,261 |
| Apr 24, 2026 | 31.18 | 31.60 | 30.74 | 31.24 | 31.09 | 2,255,450 |
| Apr 23, 2026 | 31.40 | 31.71 | 30.52 | 31.33 | 31.18 | 2,471,725 |
| Apr 22, 2026 | 31.88 | 32.08 | 31.34 | 31.47 | 31.32 | 2,362,536 |
| Apr 21, 2026 | 31.73 | 32.44 | 31.60 | 31.69 | 31.54 | 1,607,845 |
| Apr 20, 2026 | 31.47 | 32.14 | 31.47 | 31.73 | 31.58 | 2,210,734 |
| Apr 17, 2026 | 31.69 | 32.09 | 31.36 | 31.61 | 31.46 | 1,831,859 |
| Apr 16, 2026 | 31.54 | 32.12 | 31.27 | 31.63 | 31.48 | 3,645,355 |
| Apr 15, 2026 | 31.39 | 32.27 | 31.38 | 31.66 | 31.51 | 3,260,184 |
| Apr 14, 2026 | 31.04 | 31.61 | 30.81 | 31.39 | 31.24 | 2,781,926 |
| Apr 13, 2026 | 30.16 | 31.16 | 29.90 | 31.04 | 30.89 | 2,709,798 |
| Apr 10, 2026 | 30.81 | 31.04 | 29.88 | 30.19 | 30.05 | 2,268,198 |
| Apr 9, 2026 | 30.94 | 31.29 | 30.07 | 30.85 | 30.70 | 3,425,886 |
| Apr 8, 2026 | 31.40 | 32.00 | 30.89 | 30.94 | 30.79 | 2,986,613 |
| Apr 7, 2026 | 31.17 | 31.59 | 30.86 | 30.91 | 30.76 | 1,392,406 |
| Apr 6, 2026 | 30.96 | 31.41 | 30.63 | 31.19 | 31.04 | 1,232,313 |
| Apr 2, 2026 | 30.27 | 31.55 | 29.96 | 31.07 | 30.92 | 1,718,250 |
| Apr 1, 2026 | 30.37 | 31.09 | 30.13 | 30.73 | 30.59 | 2,212,153 |
| Mar 31, 2026 | 29.97 | 30.89 | 29.57 | 30.12 | 29.98 | 2,008,716 |
| Mar 30, 2026 | 30.48 | 30.48 | 29.61 | 29.76 | 29.62 | 2,159,605 |
| Mar 27, 2026 | 30.35 | 30.57 | 29.75 | 29.78 | 29.64 | 3,152,506 |
| Mar 26, 2026 | 31.12 | 31.40 | 30.38 | 30.41 | 30.27 | 3,185,474 |
| Mar 25, 2026 | 31.95 | 32.37 | 31.09 | 31.61 | 31.46 | 1,789,369 |
| Mar 24, 2026 | 30.90 | 31.76 | 30.46 | 31.66 | 31.51 | 3,290,638 |
| Mar 23, 2026 | 30.90 | 31.45 | 30.33 | 31.22 | 31.07 | 4,438,388 |
| Mar 20, 2026 | 31.18 | 31.41 | 29.99 | 30.40 | 30.26 | 5,068,988 |
| Mar 19, 2026 | 30.52 | 31.00 | 30.27 | 30.91 | 30.76 | 2,716,112 |
| Mar 18, 2026 | 31.43 | 32.01 | 30.71 | 30.78 | 30.64 | 3,258,993 |
| Mar 17, 2026 | 31.78 | 32.24 | 31.32 | 31.77 | 31.62 | 1,912,750 |
| Mar 16, 2026 | 32.33 | 32.49 | 30.85 | 31.42 | 31.27 | 3,849,679 |
| Mar 13, 2026 | 33.38 | 34.08 | 31.53 | 32.18 | 32.03 | 2,856,087 |
| Mar 12, 2026 | 33.68 | 34.40 | 33.15 | 33.18 | 33.02 | 1,777,642 |
| Mar 11, 2026 | 33.52 | 34.19 | 32.97 | 33.78 | 33.62 | 2,040,692 |
| Mar 10, 2026 | 34.71 | 35.24 | 33.00 | 33.56 | 33.40 | 2,713,621 |
| Mar 9, 2026 | 34.78 | 35.22 | 33.83 | 35.14 | 34.98 | 1,769,703 |
| Mar 6, 2026 | 35.00 | 35.07 | 34.09 | 34.87 | 34.71 | 1,861,304 |
| Mar 5, 2026 | 35.85 | 36.27 | 35.08 | 35.13 | 34.97 | 2,437,937 |
| Mar 4, 2026 | 36.14 | 36.24 | 35.59 | 36.16 | 35.99 | 1,753,131 |
| Mar 3, 2026 | 35.49 | 36.70 | 35.08 | 36.45 | 36.28 | 2,828,882 |
| Mar 2, 2026 | 35.81 | 36.28 | 35.29 | 36.02 | 35.85 | 2,469,223 |
| Feb 27, 2026 | 35.18 | 36.09 | 34.58 | 35.84 | 35.67 | 3,135,969 |
| Feb 26, 2026 | 33.56 | 35.60 | 33.34 | 35.52 | 35.35 | 4,159,077 |
| Feb 25, 2026 | 33.05 | 33.44 | 32.16 | 33.41 | 33.26 | 2,763,549 |
| Feb 24, 2026 | 33.35 | 33.59 | 32.58 | 32.88 | 32.73 | 4,113,653 |
| Feb 23, 2026 | 36.16 | 36.26 | 33.43 | 33.54 | 33.38 | 4,119,081 |
| Feb 20, 2026 | 37.12 | 37.31 | 36.19 | 36.32 | 36.15 | 2,356,201 |
| Feb 19, 2026 | 36.82 | 37.32 | 36.51 | 37.16 | 36.98 | 2,717,025 |
| Feb 18, 2026 | 35.72 | 37.21 | 35.46 | 36.96 | 36.79 | 2,932,854 |
| Feb 17, 2026 | 36.65 | 37.41 | 35.42 | 35.53 | 35.36 | 4,152,137 |
| Feb 13, 2026 | 35.63 | 37.73 | 35.56 | 36.70 | 36.52 | 3,780,879 |
| Feb 12, 2026$0.065 dividend | 40.42 | 40.66 | 35.09 | 35.66 | 35.49 | 8,384,724 |
| Feb 11, 2026 | 42.81 | 43.14 | 39.62 | 40.42 | 40.16 | 5,872,001 |
| Feb 10, 2026 | 42.09 | 42.75 | 41.86 | 42.61 | 42.33 | 2,382,203 |
| Feb 9, 2026 | 41.31 | 42.33 | 41.31 | 42.09 | 41.82 | 2,956,122 |
| Feb 6, 2026 | 40.85 | 41.81 | 40.58 | 41.29 | 41.02 | 3,731,776 |
| Feb 5, 2026 | 40.71 | 41.31 | 40.27 | 40.70 | 40.44 | 3,955,439 |
| Feb 4, 2026 | 39.22 | 40.82 | 38.66 | 40.72 | 40.45 | 6,272,310 |
| Feb 3, 2026 | 37.63 | 39.06 | 37.60 | 39.02 | 38.77 | 4,067,145 |
| Feb 2, 2026 | 37.66 | 37.76 | 37.02 | 37.63 | 37.38 | 2,715,011 |
| Jan 30, 2026 | 37.93 | 38.71 | 37.40 | 37.66 | 37.41 | 3,857,631 |
| Jan 29, 2026 | 39.51 | 40.88 | 37.19 | 38.22 | 37.97 | 5,095,789 |
| Jan 28, 2026 | 37.35 | 37.42 | 36.74 | 37.10 | 36.86 | 2,679,747 |
| Jan 27, 2026 | 36.66 | 37.57 | 36.43 | 37.33 | 37.09 | 1,959,542 |
| Jan 26, 2026 | 36.98 | 37.15 | 36.63 | 36.68 | 36.44 | 1,316,788 |
| Jan 23, 2026 | 37.23 | 37.58 | 36.68 | 36.97 | 36.73 | 1,513,089 |
| Jan 22, 2026 | 36.86 | 37.40 | 36.85 | 37.15 | 36.91 | 2,102,407 |
| Jan 21, 2026 | 36.07 | 36.77 | 35.90 | 36.70 | 36.46 | 2,102,012 |
| Jan 20, 2026 | 37.26 | 37.44 | 35.90 | 36.01 | 35.77 | 1,771,444 |
| Jan 16, 2026 | 37.15 | 37.45 | 36.83 | 37.27 | 37.03 | 1,813,070 |
| Jan 15, 2026 | 36.57 | 37.32 | 36.29 | 37.17 | 36.93 | 2,430,510 |
| Jan 14, 2026 | 36.29 | 36.77 | 35.95 | 36.43 | 36.19 | 2,030,508 |
| Jan 13, 2026 | 35.88 | 36.55 | 35.79 | 36.37 | 36.13 | 2,316,236 |
| Jan 12, 2026 | 36.30 | 36.35 | 35.66 | 35.85 | 35.62 | 2,284,354 |
| Jan 9, 2026 | 35.45 | 36.38 | 35.38 | 36.33 | 36.09 | 1,927,866 |
| Jan 8, 2026 | 33.83 | 36.30 | 33.83 | 35.50 | 35.27 | 2,591,319 |
| Jan 7, 2026 | 34.59 | 34.79 | 33.73 | 33.78 | 33.56 | 2,077,964 |
| Jan 6, 2026 | 34.73 | 34.91 | 34.31 | 34.77 | 34.54 | 1,946,197 |
| Jan 5, 2026 | 33.57 | 35.30 | 33.25 | 34.93 | 34.70 | 2,729,572 |
| Jan 2, 2026 | 33.62 | 33.79 | 33.33 | 33.65 | 33.43 | 995,781 |
| Dec 31, 2025 | 33.97 | 34.13 | 33.52 | 33.54 | 33.32 | 908,784 |
| Dec 30, 2025 | 34.11 | 34.27 | 33.84 | 33.97 | 33.75 | 1,044,022 |
| Dec 29, 2025 | 34.04 | 34.22 | 33.92 | 34.11 | 33.89 | 854,845 |
| Dec 26, 2025 | 34.20 | 34.20 | 33.89 | 34.03 | 33.81 | 725,432 |
| Dec 24, 2025 | 34.32 | 34.42 | 34.09 | 34.18 | 33.96 | 499,895 |
| Dec 23, 2025 | 34.50 | 34.92 | 34.09 | 34.41 | 34.19 | 1,177,520 |
| Dec 22, 2025 | 34.33 | 34.71 | 34.17 | 34.44 | 34.22 | 1,068,524 |
| Dec 19, 2025 | 34.37 | 34.66 | 34.12 | 34.45 | 34.23 | 3,703,669 |
| Dec 18, 2025 | 34.54 | 35.21 | 34.42 | 34.51 | 34.28 | 2,561,424 |
| Dec 17, 2025 | 34.00 | 34.84 | 33.90 | 34.54 | 34.31 | 2,921,864 |
| Dec 16, 2025 | 34.34 | 34.48 | 34.04 | 34.15 | 33.93 | 1,942,209 |
| Dec 15, 2025 | 34.57 | 34.73 | 34.11 | 34.44 | 34.22 | 1,611,349 |
| Dec 12, 2025 | 34.83 | 35.00 | 34.41 | 34.56 | 34.34 | 2,696,125 |
| Dec 11, 2025 | 34.07 | 34.77 | 33.86 | 34.75 | 34.52 | 2,053,163 |
| Dec 10, 2025 | 33.74 | 34.00 | 33.27 | 33.90 | 33.68 | 2,574,773 |
| Dec 9, 2025 | 33.48 | 34.20 | 33.48 | 33.74 | 33.52 | 2,061,385 |
| Dec 8, 2025 | 34.03 | 34.58 | 33.25 | 33.58 | 33.36 | 1,876,987 |
| Dec 5, 2025 | 35.20 | 35.30 | 34.09 | 34.14 | 33.92 | 3,098,531 |
| Dec 4, 2025 | 34.77 | 35.60 | 34.58 | 35.36 | 35.13 | 2,345,726 |
| Dec 3, 2025 | 34.67 | 34.81 | 34.21 | 34.74 | 34.51 | 1,482,991 |
| Dec 2, 2025 | 34.48 | 34.91 | 34.13 | 34.60 | 34.37 | 1,655,619 |
| Dec 1, 2025$0.065 dividend | 34.48 | 34.91 | 34.22 | 34.48 | 34.26 | 2,356,849 |
| Nov 28, 2025 | 34.79 | 35.16 | 34.40 | 34.74 | 34.45 | 944,503 |
| Nov 26, 2025 | 34.29 | 35.03 | 34.29 | 34.78 | 34.49 | 2,519,095 |
| Nov 25, 2025 | 32.84 | 34.20 | 32.84 | 34.12 | 33.83 | 2,940,677 |
| Nov 24, 2025 | 33.08 | 33.30 | 32.43 | 32.70 | 32.43 | 4,309,458 |
| Nov 21, 2025 | 35.16 | 35.18 | 33.01 | 33.05 | 32.77 | 5,007,134 |
| Nov 20, 2025 | 35.55 | 36.03 | 35.02 | 35.19 | 34.90 | 3,283,808 |
| Nov 19, 2025 | 35.65 | 35.73 | 35.11 | 35.35 | 35.05 | 2,780,286 |
| Nov 18, 2025 | 35.65 | 35.85 | 35.36 | 35.64 | 35.34 | 2,850,618 |
| Nov 17, 2025 | 36.37 | 36.39 | 35.54 | 35.69 | 35.39 | 3,218,031 |
| Nov 14, 2025 | 37.38 | 37.63 | 35.80 | 36.21 | 35.91 | 4,785,313 |
| Nov 13, 2025 | 36.00 | 37.75 | 35.10 | 37.41 | 37.10 | 6,250,313 |
| Nov 12, 2025 | 32.15 | 32.60 | 31.87 | 32.45 | 32.18 | 3,159,571 |
| Nov 11, 2025 | 32.11 | 32.11 | 31.53 | 31.99 | 31.72 | 2,297,938 |
| Nov 10, 2025 | 32.30 | 32.53 | 31.18 | 32.07 | 31.80 | 5,187,057 |
| Nov 7, 2025 | 31.81 | 32.41 | 31.73 | 32.22 | 31.95 | 3,842,100 |
| Nov 6, 2025 | 32.58 | 33.17 | 31.89 | 31.93 | 31.66 | 1,631,881 |
| Nov 5, 2025 | 31.89 | 32.90 | 31.88 | 32.58 | 32.31 | 2,015,717 |
| Nov 4, 2025 | 31.86 | 32.19 | 31.68 | 32.09 | 31.82 | 1,455,827 |
| Nov 3, 2025 | 31.81 | 31.95 | 31.34 | 31.86 | 31.59 | 2,143,372 |
| Oct 31, 2025 | 32.18 | 32.18 | 31.74 | 31.98 | 31.71 | 1,707,477 |
| Oct 30, 2025 | 31.77 | 32.37 | 31.57 | 32.18 | 31.91 | 1,764,898 |
| Oct 29, 2025 | 32.33 | 32.83 | 31.61 | 31.85 | 31.58 | 2,250,426 |
| Oct 28, 2025 | 33.49 | 33.70 | 32.31 | 32.58 | 32.31 | 2,099,642 |
| Oct 27, 2025 | 33.79 | 33.79 | 33.11 | 33.48 | 33.20 | 2,051,076 |
| Oct 24, 2025 | 33.95 | 34.17 | 33.34 | 33.78 | 33.50 | 1,922,412 |
| Oct 23, 2025 | 33.10 | 33.88 | 33.06 | 33.76 | 33.48 | 1,879,484 |
| Oct 22, 2025 | 33.87 | 33.89 | 32.91 | 33.05 | 32.77 | 2,035,462 |
| Oct 21, 2025 | 33.76 | 34.03 | 33.04 | 33.96 | 33.67 | 1,780,847 |
| Oct 20, 2025 | 32.80 | 33.55 | 32.59 | 33.38 | 33.10 | 2,068,800 |
| Oct 17, 2025 | 32.71 | 33.03 | 32.46 | 32.69 | 32.42 | 2,135,481 |
| Oct 16, 2025 | 32.68 | 32.89 | 32.28 | 32.80 | 32.52 | 2,656,326 |
| Oct 15, 2025 | 33.43 | 33.93 | 32.47 | 32.50 | 32.23 | 2,437,530 |
| Oct 14, 2025 | 34.31 | 34.42 | 32.99 | 33.32 | 33.04 | 2,830,896 |
| Oct 13, 2025 | 33.95 | 34.66 | 33.77 | 34.57 | 34.28 | 2,933,922 |
| Oct 10, 2025 | 34.33 | 34.62 | 33.66 | 33.98 | 33.70 | 2,147,530 |
| Oct 9, 2025 | 34.76 | 34.80 | 34.10 | 34.30 | 34.01 | 1,711,035 |
| Oct 8, 2025 | 34.56 | 34.87 | 34.01 | 34.84 | 34.55 | 1,665,473 |
| Oct 7, 2025 | 34.07 | 34.27 | 33.84 | 34.25 | 33.96 | 1,879,370 |
| Oct 6, 2025 | 33.86 | 34.14 | 33.67 | 33.87 | 33.59 | 1,591,880 |
| Oct 3, 2025 | 33.71 | 33.88 | 33.20 | 33.74 | 33.46 | 2,150,885 |
| Oct 2, 2025 | 33.08 | 33.84 | 32.67 | 33.68 | 33.40 | 3,011,935 |
| Oct 1, 2025 | 32.57 | 33.33 | 32.01 | 33.19 | 32.91 | 3,836,210 |
| Sep 30, 2025 | 33.63 | 33.77 | 33.15 | 33.38 | 33.10 | 2,309,281 |
| Sep 29, 2025 | 33.60 | 33.86 | 32.97 | 33.63 | 33.35 | 2,364,448 |
| Sep 26, 2025 | 33.04 | 33.46 | 32.91 | 33.33 | 33.05 | 1,581,213 |
| Sep 25, 2025 | 33.31 | 33.77 | 32.95 | 33.10 | 32.82 | 2,359,202 |
| Sep 24, 2025 | 34.28 | 34.39 | 33.63 | 33.64 | 33.36 | 1,778,725 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Tetra Tech Inc Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at TTEK, per a recent SEC DEF 14A filing. We estimate that the median employee at TETRA TECH INC is paid $101,288.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|