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

Tetra Technologies (NY: TTI )

3.090 +0.100 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2012 9.121 9.168 8.787 8.901 279,351 -0.10(-1.16%)
Jan 30, 2012 8.882 9.044 8.707 9.006 283,302 -0.01(-0.11%)
Jan 27, 2012 8.920 9.159 8.892 9.016 374,001 +0.02(+0.21%)
Jan 26, 2012 9.349 9.406 8.930 8.997 398,352 -0.26(-2.78%)
Jan 25, 2012 9.035 9.330 8.825 9.254 511,729 +0.19(+2.10%)
Jan 24, 2012 8.806 9.101 8.577 9.063 423,825 +0.15(+1.71%)
Jan 23, 2012 9.006 9.006 8.835 8.911 287,777 -0.10(-1.16%)
Jan 20, 2012 8.997 9.092 8.882 9.016 325,389 +0.03(+0.32%)
Jan 19, 2012 9.054 9.168 8.911 8.987 467,821 +0.00(+0.00%)
Jan 18, 2012 8.596 9.006 8.596 8.987 373,340 +0.39(+4.55%)
Jan 17, 2012 8.549 8.692 8.415 8.596 517,670 +0.14(+1.69%)
Jan 13, 2012 8.568 8.654 8.339 8.453 538,017 -0.30(-3.38%)
Jan 12, 2012 8.978 9.016 8.711 8.749 474,129 -0.23(-2.55%)
Jan 11, 2012 9.168 9.225 8.978 8.978 450,033 -0.28(-2.99%)
Jan 10, 2012 9.063 9.254 9.063 9.254 597,487 +0.37(+4.18%)
Jan 09, 2012 8.959 9.035 8.797 8.882 643,900 -0.06(-0.64%)
Jan 06, 2012 9.121 9.187 8.797 8.939 906,257 -0.22(-2.39%)
Jan 05, 2012 8.787 9.273 8.558 9.159 989,333 -0.10(-1.13%)
Jan 04, 2012 9.378 9.378 9.111 9.264 548,982 +0.36(+4.07%)
Dec 30, 2011 8.949 9.082 8.901 8.901 435,620 -0.05(-0.53%)
Dec 29, 2011 8.787 9.025 8.787 8.949 366,755 +0.21(+2.40%)
Dec 28, 2011 8.806 8.863 8.568 8.739 707,269 -0.06(-0.65%)
Dec 27, 2011 8.854 8.959 8.701 8.797 462,499 -0.11(-1.28%)
Dec 23, 2011 8.892 8.920 8.720 8.911 342,064 +0.28(+3.20%)
Dec 21, 2011 8.549 8.672 8.263 8.635 575,444 +0.08(+0.89%)
Dec 20, 2011 8.187 8.596 8.129 8.558 694,181 +0.65(+8.19%)
Dec 19, 2011 8.187 8.234 7.853 7.910 1,010,170 -0.20(-2.47%)
Dec 16, 2011 7.843 8.206 7.749 8.110 1,533,660 +0.43(+5.58%)
Dec 15, 2011 7.872 7.872 7.548 7.681 962,140 +0.00(+0.00%)
Dec 14, 2011 8.091 8.129 7.672 7.681 923,970 -0.53(-6.50%)
Dec 13, 2011 8.625 8.730 8.187 8.215 1,076,146 -0.31(-3.69%)
Dec 12, 2011 8.654 8.654 8.244 8.530 793,829 -0.31(-3.56%)
Dec 09, 2011 8.577 8.920 8.434 8.844 861,686 +0.28(+3.23%)
Dec 08, 2011 8.939 8.968 8.530 8.568 950,536 -0.45(-4.97%)
Dec 07, 2011 8.911 9.044 8.720 9.016 884,565 +0.03(+0.32%)
Dec 06, 2011 9.044 9.111 8.816 8.987 564,985 -0.04(-0.42%)
Dec 05, 2011 9.130 9.130 8.911 9.025 973,286 +0.10(+1.18%)
Dec 02, 2011 9.063 9.235 8.873 8.920 610,135 +0.01(+0.11%)
Dec 01, 2011 8.720 8.968 8.663 8.911 704,143 +0.16(+1.85%)
Nov 30, 2011 8.291 8.768 8.158 8.749 1,086,707 +0.91(+11.68%)
Nov 29, 2011 8.034 8.063 7.824 7.834 754,221 -0.16(-2.03%)
Nov 28, 2011 7.453 8.044 7.453 7.996 1,142,117 +0.95(+13.53%)
Nov 25, 2011 7.062 7.410 7.033 7.043 450,372 -0.10(-1.34%)
Nov 23, 2011 7.596 7.596 7.129 7.138 652,665 -0.53(-6.96%)
Nov 22, 2011 7.863 7.986 7.653 7.672 742,179 -0.22(-2.78%)
Nov 21, 2011 8.225 8.225 7.796 7.891 852,706 -0.54(-6.44%)
Nov 18, 2011 8.577 8.663 8.368 8.434 531,854 -0.10(-1.23%)
Nov 17, 2011 8.816 8.873 8.463 8.539 680,588 -0.30(-3.34%)
Nov 16, 2011 8.606 9.073 8.568 8.835 975,152 +0.10(+1.20%)
Nov 15, 2011 8.539 8.806 8.453 8.730 1,167,575 +0.15(+1.78%)
Nov 14, 2011 8.816 8.882 8.453 8.577 869,412 -0.30(-3.43%)
Nov 11, 2011 8.758 9.044 8.739 8.882 636,343 +0.27(+3.10%)
Nov 10, 2011 8.739 8.777 8.434 8.615 683,109 +0.15(+1.80%)
Nov 09, 2011 8.673 8.749 8.444 8.463 805,245 -0.52(-5.83%)
Nov 08, 2011 8.901 9.054 8.654 8.987 878,367 +0.18(+2.06%)
Nov 07, 2011 9.368 9.368 8.530 8.806 868,327 -0.58(-6.19%)
Nov 04, 2011 9.035 9.616 8.930 9.387 559,114 +0.16(+1.76%)
Nov 03, 2011 9.235 9.292 8.949 9.225 751,182 +0.18(+2.00%)
Nov 02, 2011 8.920 9.063 8.692 9.044 575,047 +0.39(+4.52%)
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.