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

Tetra Technologies (NY: TTI )

3.200 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
Nov 01, 2017 2.910 3.020 2.840 2.920 647,105 +0.08(+2.82%)
Oct 31, 2017 2.750 2.870 2.740 2.840 976,849 +0.10(+3.65%)
Oct 30, 2017 2.700 2.810 2.700 2.740 657,548 +0.04(+1.48%)
Oct 27, 2017 2.660 2.708 2.610 2.700 720,186 +0.04(+1.50%)
Oct 26, 2017 2.700 2.703 2.600 2.660 653,847 -0.02(-0.75%)
Oct 25, 2017 2.650 2.680 2.555 2.680 580,563 +0.03(+1.13%)
Oct 24, 2017 2.630 2.690 2.590 2.650 813,598 +0.02(+0.76%)
Oct 23, 2017 2.640 2.690 2.600 2.630 515,537 +0.00(+0.00%)
Oct 20, 2017 2.650 2.650 2.545 2.630 774,753 -0.02(-0.75%)
Oct 19, 2017 2.640 2.700 2.610 2.650 576,887 -0.05(-1.85%)
Oct 18, 2017 2.680 2.730 2.630 2.700 638,680 +0.01(+0.37%)
Oct 17, 2017 2.640 2.700 2.620 2.690 435,094 +0.03(+1.13%)
Oct 16, 2017 2.730 2.749 2.650 2.660 578,280 -0.02(-0.75%)
Oct 13, 2017 2.760 2.800 2.680 2.680 620,977 -0.05(-1.83%)
Oct 12, 2017 2.680 2.750 2.600 2.730 567,139 +0.03(+1.11%)
Oct 11, 2017 2.750 2.750 2.670 2.700 678,876 -0.04(-1.46%)
Oct 10, 2017 2.760 2.820 2.725 2.740 677,215 +0.05(+1.86%)
Oct 09, 2017 2.760 2.815 2.660 2.690 835,028 -0.04(-1.47%)
Oct 06, 2017 2.720 2.770 2.660 2.730 518,001 -0.05(-1.80%)
Oct 05, 2017 2.690 2.820 2.660 2.780 988,329 +0.12(+4.51%)
Oct 04, 2017 2.830 2.850 2.610 2.660 1,253,519 -0.17(-6.01%)
Oct 03, 2017 2.760 2.850 2.730 2.830 914,621 +0.06(+2.17%)
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.