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

Tetra Technologies (NY: TTI )

3.460 -0.090 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2018 3.860 3.900 3.795 3.840 425,713 +0.01(+0.26%)
Jan 30, 2018 3.830 3.850 3.710 3.830 755,143 -0.02(-0.52%)
Jan 29, 2018 4.010 4.010 3.840 3.850 549,756 -0.17(-4.23%)
Jan 26, 2018 4.130 4.130 4.010 4.020 434,870 -0.10(-2.43%)
Jan 25, 2018 4.220 4.230 4.080 4.120 563,839 -0.06(-1.44%)
Jan 24, 2018 4.220 4.270 4.135 4.180 472,241 -0.03(-0.71%)
Jan 23, 2018 4.200 4.230 4.110 4.210 580,745 +0.02(+0.48%)
Jan 22, 2018 4.130 4.250 4.120 4.190 1,178,387 +0.09(+2.20%)
Jan 19, 2018 4.040 4.135 3.985 4.100 861,805 +0.01(+0.24%)
Jan 18, 2018 4.260 4.320 4.080 4.090 1,007,949 -0.18(-4.22%)
Jan 17, 2018 4.300 4.360 4.240 4.270 764,530 +0.02(+0.47%)
Jan 16, 2018 4.400 4.505 4.235 4.250 1,109,339 -0.14(-3.19%)
Jan 12, 2018 4.390 4.390 4.390 0 +0.08(+1.86%)
Jan 11, 2018 4.130 4.460 4.070 4.310 1,605,834 +0.18(+4.36%)
Jan 10, 2018 4.130 600,089 -0.05(-1.20%)
Jan 09, 2018 4.330 4.360 4.151 4.180 715,220 -0.16(-3.69%)
Jan 08, 2018 4.370 4.370 4.240 4.340 651,765 +0.00(+0.00%)
Jan 05, 2018 4.500 4.500 4.310 4.340 788,888 -0.19(-4.19%)
Jan 04, 2018 4.420 4.540 4.300 4.530 1,143,266 +0.14(+3.19%)
Jan 03, 2018 4.320 4.430 4.285 4.390 930,589 +0.08(+1.86%)
Jan 02, 2018 4.270 4.350 4.220 4.310 662,661 +0.04(+0.94%)
Dec 29, 2017 4.270 4.270 4.270 0 -0.04(-0.93%)
Dec 28, 2017 4.410 4.410 4.290 4.310 511,909 -0.04(-0.92%)
Dec 27, 2017 4.420 4.435 4.305 4.350 604,062 -0.05(-1.14%)
Dec 26, 2017 4.240 4.430 4.240 4.400 1,106,569 +0.17(+4.02%)
Dec 22, 2017 4.260 4.305 4.210 4.230 563,951 -0.05(-1.17%)
Dec 21, 2017 4.180 4.360 4.110 4.280 971,238 +0.09(+2.15%)
Dec 20, 2017 4.060 4.270 4.040 4.190 870,184 +0.15(+3.71%)
Dec 19, 2017 4.110 4.175 4.015 4.040 773,085 -0.09(-2.18%)
Dec 18, 2017 4.070 4.195 4.050 4.130 1,432,506 +0.07(+1.72%)
Dec 15, 2017 4.010 4.120 4.010 4.060 2,404,001 +0.07(+1.75%)
Dec 14, 2017 4.000 4.130 3.969 3.990 691,479 -0.06(-1.48%)
Dec 13, 2017 4.110 4.170 4.010 4.050 1,469,726 -0.04(-0.98%)
Dec 12, 2017 4.030 4.140 4.020 4.090 1,276,510 +0.07(+1.74%)
Dec 11, 2017 3.910 4.030 3.835 4.020 1,016,603 +0.10(+2.55%)
Dec 08, 2017 3.900 3.950 3.785 3.920 778,416 +0.00(+0.00%)
Dec 07, 2017 3.880 3.950 3.830 732,384 +0.00(+0.00%)
Dec 06, 2017 4.030 4.050 3.850 3.900 878,403 -0.15(-3.70%)
Dec 05, 2017 4.120 4.150 3.971 4.050 969,730 -0.06(-1.46%)
Dec 04, 2017 4.140 4.180 4.080 4.110 1,864,496 -0.02(-0.48%)
Dec 01, 2017 4.120 4.260 4.050 4.130 1,792,958 +0.11(+2.74%)
Nov 30, 2017 4.010 4.100 3.920 4.020 2,157,871 +0.05(+1.26%)
Nov 29, 2017 4.000 4.070 3.900 3.970 1,875,277 -0.03(-0.75%)
Nov 28, 2017 3.970 4.060 3.910 4.000 1,674,120 +0.01(+0.25%)
Nov 27, 2017 4.110 4.163 3.905 3.990 1,397,381 -0.11(-2.68%)
Nov 24, 2017 4.060 4.180 4.030 4.100 1,671,062 +0.07(+1.74%)
Nov 22, 2017 3.930 4.090 3.930 4.030 1,532,994 +0.18(+4.68%)
Nov 21, 2017 3.870 4.010 3.810 3.850 1,816,707 +0.01(+0.26%)
Nov 20, 2017 3.710 3.940 3.680 3.840 1,941,517 +0.13(+3.50%)
Nov 17, 2017 3.610 3.795 3.570 3.710 1,915,554 +0.13(+3.63%)
Nov 16, 2017 3.550 3.670 3.480 3.580 1,010,957 +0.04(+1.13%)
Nov 15, 2017 3.420 3.640 3.420 3.540 1,469,757 +0.04(+1.14%)
Nov 14, 2017 3.700 3.755 3.490 3.500 1,361,815 -0.19(-5.15%)
Nov 13, 2017 3.890 3.900 3.680 3.690 1,469,534 +0.05(+1.37%)
Nov 10, 2017 3.740 4.100 3.640 3.640 1,865,059 +0.07(+1.96%)
Nov 09, 2017 3.100 3.630 3.090 3.570 3,629,619 +0.48(+15.53%)
Nov 08, 2017 3.060 3.240 3.030 3.090 784,622 -0.01(-0.32%)
Nov 07, 2017 3.180 3.330 3.100 3.100 1,511,222 -0.05(-1.59%)
Nov 06, 2017 3.010 3.160 2.970 3.150 869,962 +0.18(+6.06%)
Nov 03, 2017 2.920 2.990 2.860 2.970 691,624 +0.04(+1.37%)
Nov 02, 2017 2.900 2.970 2.895 2.930 483,078 +0.01(+0.34%)
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.