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

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
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 (%)
Jun 30, 2003 2.279 2.279 2.196 2.196 524,700 -0.08(-3.61%)
Jun 27, 2003 2.274 2.285 2.274 2.279 234,450 -0.00(-0.03%)
Jun 26, 2003 2.270 2.304 2.267 2.279 458,550 +0.01(+0.36%)
Jun 25, 2003 2.235 2.296 2.233 2.271 242,550 +0.04(+1.66%)
Jun 24, 2003 2.216 2.237 2.216 2.234 221,850 +0.02(+0.87%)
Jun 23, 2003 2.179 2.222 2.174 2.215 431,550 +0.03(+1.60%)
Jun 20, 2003 2.193 2.207 2.148 2.180 769,950 +0.00(+0.03%)
Jun 19, 2003 2.163 2.184 2.148 2.179 418,950 +0.02(+1.10%)
Jun 18, 2003 2.131 2.156 2.110 2.156 306,900 +0.03(+1.39%)
Jun 17, 2003 2.100 2.154 2.096 2.126 190,800 +0.03(+1.52%)
Jun 16, 2003 2.129 2.137 2.059 2.094 273,150 -0.03(-1.33%)
Jun 13, 2003 2.230 2.230 2.096 2.122 458,100 -0.11(-4.82%)
Jun 12, 2003 2.270 2.278 2.222 2.230 162,900 -0.03(-1.44%)
Jun 11, 2003 2.222 2.281 2.200 2.262 319,950 +0.03(+1.46%)
Jun 10, 2003 2.211 2.237 2.196 2.230 411,750 +0.04(+1.69%)
Jun 09, 2003 2.167 2.205 2.148 2.193 302,400 +0.03(+1.20%)
Jun 06, 2003 2.148 2.175 2.148 2.167 368,550 +0.02(+0.97%)
Jun 05, 2003 2.140 2.148 2.119 2.146 147,600 -0.00(-0.07%)
Jun 04, 2003 2.119 2.147 2.119 2.147 331,650 +0.04(+1.72%)
Jun 03, 2003 2.107 2.117 2.090 2.111 224,100 -0.01(-0.31%)
Jun 02, 2003 2.181 2.181 2.116 2.118 325,800 -0.07(-3.15%)
May 30, 2003 2.111 2.187 2.108 2.187 266,400 +0.09(+4.50%)
May 29, 2003 2.120 2.123 2.078 2.093 398,250 -0.02(-0.98%)
May 28, 2003 2.141 2.148 2.112 2.113 441,000 -0.02(-1.11%)
May 27, 2003 2.081 2.137 2.081 2.137 438,300 +0.04(+1.80%)
May 23, 2003 2.115 2.124 2.096 2.099 240,750 -0.01(-0.56%)
May 22, 2003 2.126 2.137 2.083 2.111 274,950 -0.01(-0.70%)
May 21, 2003 2.059 2.133 2.059 2.126 182,250 +0.07(+3.24%)
May 20, 2003 2.063 2.077 2.037 2.059 176,400 -0.01(-0.36%)
May 19, 2003 2.033 2.091 2.033 2.067 431,550 +0.07(+3.60%)
May 16, 2003 2.115 2.119 1.995 1.995 511,200 -0.12(-5.51%)
May 15, 2003 2.104 2.119 2.090 2.111 380,250 +0.01(+0.32%)
May 14, 2003 2.122 2.126 2.100 2.104 835,650 -0.02(-0.84%)
May 13, 2003 2.120 2.126 2.110 2.122 469,800 -0.01(-0.24%)
May 12, 2003 2.096 2.148 2.090 2.127 630,900 +0.02(+1.16%)
May 09, 2003 2.075 2.108 2.063 2.103 491,850 +0.03(+1.39%)
May 08, 2003 2.039 2.081 2.028 2.074 288,900 +0.04(+1.74%)
May 07, 2003 2.000 2.061 1.994 2.039 549,000 +0.04(+2.11%)
May 06, 2003 1.959 2.009 1.948 1.996 1,038,150 +0.04(+1.89%)
May 05, 2003 2.000 2.004 1.959 1.959 258,300 -0.04(-2.04%)
May 02, 2003 1.949 2.007 1.949 2.000 567,450 +0.05(+2.66%)
May 01, 2003 1.970 1.990 1.945 1.948 789,750 -0.02(-1.13%)
Apr 30, 2003 1.930 1.978 1.926 1.970 940,050 +0.03(+1.72%)
Apr 29, 2003 1.967 1.974 1.922 1.937 571,950 -0.03(-1.54%)
Apr 28, 2003 1.900 1.978 1.889 1.967 491,850 +0.07(+3.55%)
Apr 25, 2003 1.781 1.900 1.781 1.900 878,400 +0.14(+8.23%)
Apr 24, 2003 1.801 1.801 1.755 1.756 325,350 -0.04(-2.47%)
Apr 23, 2003 1.801 1.807 1.773 1.800 229,500 +0.00(+0.00%)
Apr 22, 2003 1.815 1.815 1.787 1.800 229,500 -0.01(-0.41%)
Apr 21, 2003 1.785 1.811 1.770 1.807 157,050 +0.03(+1.75%)
Apr 17, 2003 1.774 1.778 1.722 1.776 269,100 +0.01(+0.46%)
Apr 16, 2003 1.787 1.789 1.767 1.768 163,800 -0.02(-0.91%)
Apr 15, 2003 1.800 1.800 1.778 1.784 550,350 -0.02(-0.86%)
Apr 14, 2003 1.785 1.815 1.779 1.800 354,150 +0.02(+1.21%)
Apr 11, 2003 1.796 1.796 1.767 1.779 497,700 -0.01(-0.37%)
Apr 10, 2003 1.737 1.793 1.736 1.785 377,550 +0.04(+2.51%)
Apr 09, 2003 1.695 1.748 1.689 1.741 358,200 +0.06(+3.34%)
Apr 08, 2003 1.742 1.742 1.656 1.685 312,750 -0.07(-3.81%)
Apr 07, 2003 1.750 1.762 1.732 1.752 191,250 +0.02(+1.20%)
Apr 04, 2003 1.689 1.739 1.689 1.731 240,300 +0.03(+2.05%)
Apr 03, 2003 1.740 1.750 1.696 1.696 275,850 -0.05(-2.92%)
Apr 02, 2003 1.793 1.799 1.741 1.747 427,500 -0.03(-1.63%)
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.