Indicators

Tetra Technologies (NY: TTI )

3.710 +0.020 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.13	12.63	12.11	12.30	650,400	+0.20(+1.63%)
Apr 27, 2006	12.06	12.49	11.60	12.10	1,148,000	-0.39(-3.08%)
Apr 26, 2006	12.79	12.97	12.44	12.49	1,034,000	-0.30(-2.35%)
Apr 25, 2006	12.94	13.12	12.66	12.79	1,045,800	-0.08(-0.58%)
Apr 24, 2006	13.05	13.05	12.70	12.86	875,800	-0.19(-1.44%)
Apr 21, 2006	12.95	13.06	12.71	13.05	1,210,000	+0.32(+2.53%)
Apr 20, 2006	13.03	13.09	12.61	12.73	1,260,000	-0.20(-1.57%)
Apr 19, 2006	12.66	13.03	12.62	12.93	1,458,800	+0.31(+2.46%)
Apr 18, 2006	11.99	12.68	12.11	12.62	1,512,600	+0.63(+5.30%)
Apr 17, 2006	11.93	12.07	11.87	11.98	624,800	+0.13(+1.14%)
Apr 13, 2006	11.76	11.98	11.66	11.85	762,800	+0.09(+0.77%)
Apr 12, 2006	11.63	11.87	11.63	11.76	1,109,800	+0.23(+2.02%)
Apr 11, 2006	11.79	11.88	11.32	11.53	1,752,000	-0.19(-1.62%)
Apr 10, 2006	11.78	12.01	11.62	11.72	1,075,400	+0.02(+0.21%)
Apr 07, 2006	12.03	12.09	11.63	11.69	918,400	-0.31(-2.62%)
Apr 06, 2006	12.05	12.16	11.82	12.01	826,600	+0.05(+0.40%)
Apr 05, 2006	12.16	12.16	11.88	11.96	1,123,000	-0.13(-1.08%)
Apr 04, 2006	12.00	12.13	11.70	12.09	762,200	+0.24(+2.00%)

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.