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

Tetra Technologies (NY: TTI )

3.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2023 3.430 3.490 3.350 3.380 2,149,376 +0.02(+0.60%)
Jun 29, 2023 3.250 3.415 3.235 3.360 2,837,760 +0.22(+7.01%)
Jun 28, 2023 3.100 3.170 3.030 3.140 1,103,168 +0.04(+1.29%)
Jun 27, 2023 2.880 3.120 2.860 3.100 1,708,642 +0.21(+7.27%)
Jun 26, 2023 2.700 2.930 2.700 2.890 1,027,796 +0.18(+6.64%)
Jun 23, 2023 2.720 2.765 2.670 2.710 1,842,625 -0.07(-2.52%)
Jun 22, 2023 2.820 2.820 2.750 2.780 1,044,922 -0.06(-2.11%)
Jun 21, 2023 2.810 2.890 2.790 2.840 498,352 +0.02(+0.71%)
Jun 20, 2023 2.860 2.860 2.790 2.820 542,435 -0.04(-1.40%)
Jun 16, 2023 2.970 2.970 2.830 2.860 1,548,570 -0.06(-2.05%)
Jun 15, 2023 2.860 2.920 582,294 -0.04(-1.35%)
May 08, 2023 2.970 3.000 2.890 2.960 1,110,863 +0.04(+1.37%)
May 05, 2023 2.930 2.999 2.845 2.920 1,308,751 +0.13(+4.66%)
May 04, 2023 2.770 2.868 2.770 2.790 1,067,356 +0.00(+0.00%)
May 03, 2023 2.780 2.930 2.740 2.790 1,185,271 -0.01(-0.36%)
May 02, 2023 2.900 2.900 2.695 2.800 1,568,023 -0.11(-3.78%)
May 01, 2023 2.810 2.910 2.780 2.910 1,006,504 +0.06(+2.11%)
Apr 28, 2023 2.750 2.870 2.740 2.850 861,093 +0.09(+3.26%)
Apr 27, 2023 2.800 2.830 2.725 2.760 917,786 -0.03(-1.08%)
Apr 26, 2023 2.870 2.950 2.725 2.790 2,663,345 -0.11(-3.79%)
Apr 25, 2023 3.000 3.020 2.860 2.900 1,114,634 -0.14(-4.61%)
Apr 24, 2023 2.990 3.060 2.950 3.040 814,726 +0.03(+1.00%)
Apr 21, 2023 3.010 3.045 2.970 3.010 1,923,464 +0.00(+0.00%)
Apr 20, 2023 2.980 3.050 2.940 3.010 872,633 -0.03(-0.99%)
Apr 19, 2023 3.010 3.080 2.960 3.040 1,080,526 +0.00(+0.00%)
Apr 18, 2023 3.090 3.120 3.010 3.040 771,005 -0.05(-1.62%)
Apr 17, 2023 3.190 3.190 3.080 3.090 1,654,808 -0.08(-2.52%)
Apr 14, 2023 3.120 3.175 3.050 3.170 815,911 +0.04(+1.28%)
Apr 13, 2023 3.080 3.210 3.040 3.130 1,322,806 +0.07(+2.29%)
Apr 12, 2023 3.170 3.170 3.050 3.060 1,468,962 -0.10(-3.16%)
Apr 11, 2023 3.090 3.185 2.970 3.160 2,325,891 +0.11(+3.61%)
Apr 10, 2023 2.780 3.070 2.780 3.050 2,280,220 +0.27(+9.71%)
Apr 06, 2023 2.750 2.840 2.735 2.780 865,253 +0.02(+0.72%)
Apr 05, 2023 2.740 2.800 2.680 2.760 1,149,773 +0.00(+0.00%)
Apr 04, 2023 2.880 2.890 2.700 2.760 807,988 -0.11(-3.83%)
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.