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

Tetra Technologies (NY: TTI )

3.700 -0.590 (-13.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2018 4.030 4.090 3.920 3.930 540,290 -0.10(-2.48%)
Apr 27, 2018 3.970 4.050 3.915 4.030 414,063 +0.03(+0.75%)
Apr 26, 2018 3.940 4.040 3.930 4.000 631,966 +0.08(+2.04%)
Apr 25, 2018 3.770 3.935 3.720 3.920 594,068 +0.12(+3.16%)
Apr 24, 2018 3.720 3.850 3.710 3.800 599,563 +0.09(+2.43%)
Apr 23, 2018 3.650 3.720 3.580 3.710 262,868 +0.04(+1.09%)
Apr 20, 2018 3.630 3.735 3.560 3.670 345,615 +0.00(+0.00%)
Apr 19, 2018 3.670 3.750 3.620 3.670 383,413 +0.01(+0.27%)
Apr 18, 2018 3.650 3.740 3.630 3.660 549,650 +0.07(+1.95%)
Apr 17, 2018 3.550 3.610 3.500 3.590 509,904 +0.06(+1.70%)
Apr 16, 2018 3.600 3.600 3.490 3.530 639,009 -0.06(-1.67%)
Apr 13, 2018 3.650 3.670 3.570 3.590 618,346 -0.01(-0.28%)
Apr 12, 2018 3.540 3.650 3.435 3.600 800,622 +0.08(+2.27%)
Apr 11, 2018 3.410 3.540 3.410 3.520 1,123,598 +0.11(+3.23%)
Apr 10, 2018 3.260 3.450 3.260 3.410 692,685 +0.21(+6.56%)
Apr 09, 2018 3.360 3.360 3.180 3.200 979,242 -0.11(-3.32%)
Apr 06, 2018 3.330 3.370 3.235 3.310 1,625,213 -0.06(-1.78%)
Apr 05, 2018 3.490 3.510 3.370 3.370 838,138 -0.12(-3.44%)
Apr 04, 2018 3.400 3.520 3.330 3.490 748,144 +0.01(+0.29%)
Apr 03, 2018 3.470 3.490 3.360 3.480 651,839 +0.05(+1.46%)
Apr 02, 2018 3.710 3.730 3.420 3.430 912,538 -0.32(-8.53%)
Mar 29, 2018 3.750 3.750 3.750 0 +0.06(+1.63%)
Mar 28, 2018 3.680 3.785 3.660 3.690 862,561 -0.01(-0.27%)
Mar 27, 2018 3.850 3.910 3.680 3.700 566,714 -0.13(-3.39%)
Mar 26, 2018 3.860 3.875 3.710 3.830 585,781 +0.01(+0.26%)
Mar 23, 2018 3.890 3.940 3.810 3.820 848,043 +0.03(+0.79%)
Mar 22, 2018 3.870 3.920 3.780 3.790 383,565 -0.14(-3.56%)
Mar 21, 2018 3.840 3.960 3.800 3.930 992,635 +0.10(+2.61%)
Mar 20, 2018 3.870 3.900 3.780 3.830 530,971 +0.00(+0.00%)
Mar 19, 2018 3.900 3.940 3.760 3.830 735,816 -0.12(-3.04%)
Mar 16, 2018 3.890 3.970 3.815 3.950 2,152,114 +0.08(+2.07%)
Mar 15, 2018 4.020 4.060 3.830 3.870 611,391 -0.13(-3.25%)
Mar 14, 2018 3.920 4.095 3.920 4.000 957,162 +0.08(+2.04%)
Mar 13, 2018 4.080 4.125 3.890 3.920 893,599 -0.16(-3.92%)
Mar 12, 2018 3.900 4.080 3.890 4.080 862,875 +0.19(+4.88%)
Mar 09, 2018 3.780 3.900 3.780 3.890 1,039,237 +0.08(+2.10%)
Mar 08, 2018 3.860 3.870 3.750 3.810 688,605 -0.02(-0.52%)
Mar 07, 2018 3.770 3.830 2,980,780 -0.15(-3.77%)
Mar 06, 2018 3.860 4.040 3.810 3.980 1,160,502 +0.15(+3.92%)
Mar 05, 2018 3.700 3.860 3.665 3.830 1,092,618 +0.08(+2.13%)
Mar 02, 2018 3.550 3.780 3.550 3.750 1,089,834 +0.15(+4.17%)
Mar 01, 2018 3.640 3.700 3.570 3.600 1,023,685 -0.03(-0.83%)
Feb 28, 2018 3.500 3.800 3.440 3.630 965,070 -0.11(-2.94%)
Feb 27, 2018 4.000 4.130 3.730 3.740 1,541,462 -0.27(-6.73%)
Feb 26, 2018 3.940 4.025 3.910 4.010 1,207,182 +0.07(+1.78%)
Feb 23, 2018 3.880 3.960 3.810 3.940 461,527 +0.07(+1.81%)
Feb 22, 2018 3.970 3.800 3.870 644,761 +0.06(+1.57%)
Feb 21, 2018 3.720 3.910 3.720 3.810 693,730 +0.07(+1.87%)
Feb 20, 2018 3.720 3.800 3.690 3.740 1,054,114 +0.05(+1.36%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.10(+2.79%)
Feb 15, 2018 3.620 3.850 3.450 3.590 1,005,792 -0.03(-0.83%)
Feb 14, 2018 3.410 3.650 3.400 3.620 587,603 +0.16(+4.62%)
Feb 13, 2018 3.500 3.540 3.430 3.460 582,574 -0.08(-2.26%)
Feb 12, 2018 3.530 3.670 3.470 3.540 1,147,160 +0.04(+1.14%)
Feb 09, 2018 3.560 3.560 3.420 3.500 1,290,887 +0.03(+0.86%)
Feb 08, 2018 3.850 3.869 3.480 3.470 1,002,326 -0.38(-9.87%)
Feb 07, 2018 3.890 3.930 3.840 3.850 911,562 -0.03(-0.77%)
Feb 06, 2018 3.740 3.950 3.730 3.880 1,155,194 -0.02(-0.51%)
Feb 05, 2018 3.800 3.940 3.760 3.900 1,027,532 +0.09(+2.36%)
Feb 02, 2018 3.890 3.920 3.720 3.810 1,096,990 -0.17(-4.27%)
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.