Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

3.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.72 11.04 10.29 10.46 498,410 -0.21(-1.97%)
Jan 28, 2010 11.27 11.57 10.58 10.67 479,471 -0.53(-4.73%)
Jan 27, 2010 10.92 11.23 10.83 11.20 291,929 +0.14(+1.27%)
Jan 26, 2010 11.17 11.33 10.91 11.06 288,033 -0.15(-1.34%)
Jan 25, 2010 11.17 11.54 11.04 11.21 324,473 +0.19(+1.72%)
Jan 22, 2010 11.73 11.76 10.88 11.02 550,465 -0.73(-6.21%)
Jan 21, 2010 11.92 12.11 11.66 11.75 528,769 -0.20(-1.67%)
Jan 20, 2010 12.18 12.26 11.76 11.95 524,182 -0.45(-3.63%)
Jan 19, 2010 12.08 12.64 11.97 12.40 530,186 +0.38(+3.16%)
Jan 15, 2010 12.32 12.02 12.02 12.02 836,900 -0.25(-2.04%)
Jan 14, 2010 12.22 12.59 12.20 12.27 261,085 -0.04(-0.32%)
Jan 13, 2010 12.29 12.38 11.98 12.31 269,336 +0.14(+1.15%)
Jan 12, 2010 12.20 12.43 11.86 12.17 583,928 -0.17(-1.38%)
Jan 11, 2010 12.87 12.87 12.23 12.34 630,163 -0.34(-2.68%)
Jan 08, 2010 12.49 12.68 12.26 12.68 445,913 +0.05(+0.40%)
Jan 07, 2010 12.34 12.70 12.02 12.63 706,589 +0.31(+2.52%)
Jan 06, 2010 12.10 12.55 12.05 12.32 773,807 +0.23(+1.90%)
Jan 05, 2010 11.72 12.16 11.52 12.09 1,197,518 +0.21(+1.77%)
Jan 04, 2010 11.37 11.93 11.37 11.88 1,046,117 +0.80(+7.22%)
Dec 31, 2009 10.87 11.08 11.08 11.08 652,200 +0.18(+1.65%)
Dec 30, 2009 10.50 11.00 10.50 10.90 761,053 +0.34(+3.22%)
Dec 29, 2009 10.01 10.79 9.960 10.56 1,103,083 +0.54(+5.39%)
Dec 28, 2009 10.19 10.26 9.860 10.02 288,818 -0.13(-1.28%)
Dec 24, 2009 10.15 10.18 10.08 10.15 105,750 -0.01(-0.10%)
Dec 23, 2009 10.19 10.25 9.890 10.16 480,050 +0.13(+1.30%)
Dec 22, 2009 10.08 10.18 9.975 10.03 415,798 +0.00(+0.00%)
Dec 21, 2009 9.990 10.10 9.850 10.03 451,089 +0.18(+1.83%)
Dec 18, 2009 9.830 9.910 9.590 9.850 747,191 +0.16(+1.65%)
Dec 17, 2009 9.780 9.860 9.630 9.690 266,890 -0.17(-1.72%)
Dec 16, 2009 9.930 10.17 9.830 9.860 512,857 +0.07(+0.72%)
Dec 15, 2009 9.670 10.00 9.670 9.790 563,143 -0.04(-0.41%)
Dec 14, 2009 9.695 9.830 9.670 9.830 708,477 +0.38(+4.02%)
Dec 11, 2009 9.330 9.480 9.300 9.450 693,589 +0.23(+2.49%)
Dec 10, 2009 9.130 9.300 9.020 9.220 613,637 +0.21(+2.33%)
Dec 09, 2009 9.290 9.290 8.720 9.010 1,265,126 -0.24(-2.59%)
Dec 08, 2009 9.660 9.790 9.210 9.250 1,228,292 -0.58(-5.90%)
Dec 07, 2009 9.870 10.08 9.770 9.830 471,684 -0.07(-0.71%)
Dec 04, 2009 10.12 10.28 9.730 9.900 635,981 +0.06(+0.61%)
Dec 03, 2009 10.03 10.11 9.800 9.840 1,085,297 -0.16(-1.60%)
Dec 02, 2009 10.29 10.30 9.930 10.00 970,774 -0.37(-3.57%)
Dec 01, 2009 10.48 10.65 10.33 10.37 1,087,656 +0.01(+0.10%)
Nov 30, 2009 9.850 10.41 9.800 10.36 976,777 +0.50(+5.07%)
Nov 27, 2009 9.900 10.05 9.660 9.860 390,912 -0.62(-5.92%)
Nov 25, 2009 10.50 10.66 10.32 10.48 847,959 +0.21(+2.04%)
Nov 24, 2009 10.39 10.58 10.22 10.27 586,553 -0.07(-0.68%)
Nov 23, 2009 10.25 10.59 10.22 10.34 686,728 +0.36(+3.61%)
Nov 20, 2009 10.05 10.12 9.890 9.980 391,059 -0.13(-1.29%)
Nov 19, 2009 10.59 10.59 10.01 10.11 505,766 -0.59(-5.51%)
Nov 18, 2009 10.89 10.99 10.55 10.70 385,324 -0.14(-1.29%)
Nov 17, 2009 10.86 10.92 10.43 10.84 389,875 -0.11(-1.00%)
Nov 16, 2009 10.53 11.15 10.46 10.95 595,991 +0.66(+6.41%)
Nov 13, 2009 10.41 10.60 10.15 10.29 973,111 -0.10(-0.96%)
Nov 12, 2009 11.06 11.31 10.34 10.39 1,095,318 -0.69(-6.23%)
Nov 11, 2009 11.10 11.62 10.77 11.08 1,481,984 +0.17(+1.56%)
Nov 10, 2009 11.30 11.52 10.75 10.91 1,330,218 -0.45(-3.96%)
Nov 09, 2009 10.18 11.51 10.18 11.36 2,090,532 +1.73(+17.96%)
Nov 06, 2009 9.640 9.900 9.460 9.630 1,058,004 -0.28(-2.83%)
Nov 05, 2009 9.450 9.910 9.260 9.910 628,025 +0.57(+6.10%)
Nov 04, 2009 9.680 9.780 9.290 9.340 570,832 -0.15(-1.58%)
Nov 03, 2009 9.160 9.550 9.010 9.490 1,200,515 +0.14(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.