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

Tetra Technologies (NY: TTI )

4.060 -0.180 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 1.570 1.690 1.560 1.560 843,080 +0.00(+0.00%)
Jul 30, 2019 1.420 1.620 1.410 1.560 1,010,977 +0.14(+9.86%)
Jul 29, 2019 1.490 1.510 1.380 1.420 581,510 -0.06(-4.05%)
Jul 26, 2019 1.520 1.525 1.405 1.480 489,900 -0.02(-1.33%)
Jul 25, 2019 1.630 1.630 1.500 1.500 381,209 -0.11(-6.83%)
Jul 24, 2019 1.600 1.635 1.520 1.610 394,355 +0.02(+1.26%)
Jul 23, 2019 1.600 1.648 1.570 1.590 658,881 -0.02(-1.24%)
Jul 22, 2019 1.540 1.610 1.480 1.610 725,547 +0.09(+5.92%)
Jul 19, 2019 1.580 1.610 1.510 1.520 691,200 -0.07(-4.40%)
Jul 18, 2019 1.680 1.705 1.560 1.590 512,666 -0.11(-6.47%)
Jul 17, 2019 1.700 1.745 1.650 1.700 655,951 -0.01(-0.58%)
Jul 16, 2019 1.800 1.840 1.660 1.710 522,452 -0.11(-6.04%)
Jul 15, 2019 1.810 1.860 1.730 1.820 420,703 +0.02(+1.11%)
Jul 12, 2019 1.750 1.830 1.750 1.800 307,600 +0.05(+2.86%)
Jul 11, 2019 1.760 1.800 1.725 1.750 315,101 +0.01(+0.57%)
Jul 10, 2019 1.700 1.770 1.670 1.740 277,768 +0.06(+3.57%)
Jul 09, 2019 1.620 1.690 1.600 1.680 283,603 +0.05(+3.07%)
Jul 08, 2019 1.580 1.660 1.570 1.630 248,965 +0.04(+2.52%)
Jul 05, 2019 1.560 1.615 1.540 1.590 273,100 +0.02(+1.27%)
Jul 03, 2019 1.600 1.603 1.540 1.570 166,000 -0.01(-0.63%)
Jul 02, 2019 1.700 1.700 1.540 1.580 411,926 -0.12(-7.06%)
Jul 01, 2019 1.670 1.740 1.670 1.700 374,212 +0.07(+4.29%)
Jun 28, 2019 1.640 1.760 1.630 1.630 3,991,300 -0.01(-0.61%)
Jun 27, 2019 1.630 1.675 1.590 1.640 399,961 +0.01(+0.61%)
Jun 26, 2019 1.570 1.650 1.570 1.630 324,666 +0.08(+5.16%)
Jun 25, 2019 1.540 1.580 1.510 1.550 304,274 +0.00(+0.00%)
Jun 24, 2019 1.630 1.660 1.545 1.550 311,588 -0.06(-3.73%)
Jun 21, 2019 1.660 1.730 1.590 1.610 1,049,200 -0.07(-4.17%)
Jun 20, 2019 1.635 1.755 1.635 1.680 411,373 +0.06(+3.70%)
Jun 19, 2019 1.590 1.630 1.590 1.620 209,856 +0.01(+0.62%)
Jun 18, 2019 1.580 1.665 1.580 1.610 359,701 +0.03(+1.90%)
Jun 17, 2019 1.520 1.600 1.510 1.580 402,089 +0.06(+3.95%)
Jun 14, 2019 1.550 1.570 1.510 1.520 312,900 -0.02(-1.30%)
Jun 13, 2019 1.520 1.550 1.470 1.540 278,171 +0.07(+4.76%)
Jun 12, 2019 1.510 1.525 1.465 1.470 191,170 -0.05(-3.29%)
Jun 11, 2019 1.540 1.568 1.490 1.520 722,979 +0.00(+0.00%)
Jun 10, 2019 1.460 1.590 1.460 1.520 818,321 +0.06(+4.11%)
Jun 07, 2019 1.470 1.487 1.430 1.460 410,600 +0.00(+0.00%)
Jun 06, 2019 1.420 1.480 1.380 1.460 476,134 +0.03(+2.10%)
Jun 05, 2019 1.510 1.550 1.390 1.430 810,570 -0.07(-4.67%)
Jun 04, 2019 1.530 1.545 1.460 1.500 1,385,558 +0.01(+0.67%)
Jun 03, 2019 1.550 1.580 1.460 1.490 689,470 -0.05(-3.25%)
May 31, 2019 1.590 1.650 1.530 1.540 594,800 -0.09(-5.52%)
May 30, 2019 1.740 1.760 1.610 1.630 397,458 -0.12(-6.86%)
May 29, 2019 1.700 1.750 1.690 1.750 420,423 +0.00(+0.00%)
May 28, 2019 1.820 1.830 1.740 1.750 490,216 -0.07(-3.85%)
May 24, 2019 1.850 1.900 1.790 1.820 340,100 -0.04(-2.15%)
May 23, 2019 1.910 1.930 1.830 1.860 623,359 -0.08(-4.12%)
May 22, 2019 2.030 2.080 1.915 1.940 812,178 -0.13(-6.28%)
May 21, 2019 2.070 2.115 2.000 2.070 673,215 +0.02(+0.98%)
May 20, 2019 2.020 2.070 1.950 2.050 346,103 +0.03(+1.49%)
May 17, 2019 2.130 2.170 2.020 2.020 434,300 -0.13(-6.05%)
May 16, 2019 2.140 2.180 2.100 2.150 222,323 +0.03(+1.42%)
May 15, 2019 2.030 2.140 1.990 2.120 369,087 +0.06(+2.91%)
May 14, 2019 1.920 2.080 1.920 2.060 443,504 +0.15(+7.85%)
May 13, 2019 2.010 2.090 1.900 1.910 522,113 -0.15(-7.28%)
May 10, 2019 2.080 2.140 2.040 2.060 456,000 -0.09(-4.19%)
May 09, 2019 2.050 2.190 1.950 2.150 776,706 +0.03(+1.42%)
May 08, 2019 2.200 2.210 2.120 2.120 489,123 -0.09(-4.07%)
May 07, 2019 2.300 2.320 2.185 2.210 293,172 -0.15(-6.36%)
May 06, 2019 2.260 2.395 2.220 2.360 388,919 +0.08(+3.51%)
May 03, 2019 2.220 2.330 2.211 2.280 421,100 +0.08(+3.64%)
May 02, 2019 2.300 2.310 2.180 2.200 445,823 -0.10(-4.35%)
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.