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

Tetra Technologies (NY: TTI )

3.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2016 6.180 6.180 5.960 6.110 890,355 +0.14(+2.35%)
Sep 29, 2016 5.980 6.135 5.905 5.970 1,196,555 +0.06(+1.02%)
Sep 28, 2016 5.480 5.920 5.470 5.910 1,090,768 +0.45(+8.24%)
Sep 27, 2016 5.450 5.540 5.325 5.460 755,338 -0.06(-1.09%)
Sep 26, 2016 5.620 5.710 5.510 5.520 533,232 -0.08(-1.43%)
Sep 23, 2016 5.740 5.820 5.565 5.600 707,500 -0.15(-2.61%)
Sep 22, 2016 5.840 5.850 5.680 5.750 757,593 +0.07(+1.23%)
Sep 21, 2016 5.600 5.680 5.580 5.680 545,264 +0.19(+3.46%)
Sep 20, 2016 5.610 5.650 5.480 5.490 392,112 -0.09(-1.61%)
Sep 19, 2016 5.780 5.808 5.580 5.580 418,256 -0.07(-1.24%)
Sep 16, 2016 5.650 5.700 5.535 5.650 919,543 -0.08(-1.40%)
Sep 15, 2016 5.750 5.880 5.670 5.730 830,527 -0.02(-0.35%)
Sep 14, 2016 5.800 5.880 5.674 5.750 738,347 -0.05(-0.86%)
Sep 13, 2016 6.010 6.040 5.740 5.800 948,095 -0.36(-5.84%)
Sep 12, 2016 5.950 6.170 5.910 6.160 713,013 +0.08(+1.32%)
Sep 09, 2016 6.310 6.390 6.080 6.080 767,687 -0.37(-5.74%)
Sep 08, 2016 6.310 6.455 6.190 6.450 903,854 +0.17(+2.71%)
Sep 07, 2016 6.220 6.300 6.130 6.280 714,965 +0.08(+1.29%)
Sep 06, 2016 6.240 6.300 6.110 6.200 591,398 -0.02(-0.32%)
Sep 02, 2016 6.170 6.220 6.220 6.220 517,700 +0.16(+2.64%)
Sep 01, 2016 6.020 6.070 5.900 6.060 706,885 +0.01(+0.17%)
Aug 31, 2016 6.160 6.240 6.000 6.050 1,073,225 -0.16(-2.58%)
Aug 30, 2016 6.320 6.430 6.165 6.210 592,384 -0.12(-1.90%)
Aug 29, 2016 6.180 6.450 6.140 6.330 968,217 +0.13(+2.10%)
Aug 26, 2016 6.290 6.440 6.110 6.200 1,068,667 -0.07(-1.12%)
Aug 25, 2016 6.390 6.485 6.230 6.270 863,934 -0.06(-0.95%)
Aug 24, 2016 6.490 6.600 6.280 6.330 883,567 -0.20(-3.06%)
Aug 23, 2016 6.440 6.625 6.430 6.530 677,326 +0.11(+1.71%)
Aug 22, 2016 6.510 6.510 6.320 6.420 719,895 -0.19(-2.87%)
Aug 19, 2016 6.610 6.650 6.540 6.610 655,074 -0.06(-0.90%)
Aug 18, 2016 6.430 6.770 6.380 6.670 1,012,358 +0.30(+4.71%)
Aug 17, 2016 6.310 6.400 6.215 6.370 1,017,623 +0.09(+1.43%)
Aug 16, 2016 6.330 6.430 6.220 6.280 1,130,379 -0.02(-0.32%)
Aug 15, 2016 6.210 6.370 6.080 6.300 1,463,532 +0.12(+1.94%)
Aug 12, 2016 6.240 6.300 6.000 6.180 1,151,258 -0.06(-0.96%)
Aug 11, 2016 6.090 6.410 6.060 6.240 1,907,063 +0.30(+5.05%)
Aug 10, 2016 6.190 6.230 5.920 5.940 949,702 -0.25(-4.04%)
Aug 09, 2016 6.170 6.310 5.950 6.190 1,413,095 +0.03(+0.49%)
Aug 08, 2016 6.360 6.645 6.140 6.160 1,571,084 -0.14(-2.22%)
Aug 05, 2016 5.930 6.330 5.860 6.300 1,194,382 +0.38(+6.42%)
Aug 04, 2016 5.820 6.020 5.820 5.920 591,208 +0.09(+1.54%)
Aug 03, 2016 5.620 5.885 5.570 5.830 976,664 +0.19(+3.37%)
Aug 02, 2016 5.800 5.920 5.540 5.640 987,953 -0.12(-2.08%)
Aug 01, 2016 5.900 5.900 5.730 5.760 1,520,888 -0.25(-4.16%)
Jul 29, 2016 5.740 6.060 5.740 6.010 2,250,390 +0.19(+3.26%)
Jul 28, 2016 5.980 6.095 5.720 5.820 914,923 -0.17(-2.84%)
Jul 27, 2016 6.020 6.180 5.910 5.990 909,092 +0.03(+0.50%)
Jul 26, 2016 6.050 6.140 5.900 5.960 1,548,273 -0.11(-1.81%)
Jul 25, 2016 6.120 6.140 6.020 6.070 806,461 -0.12(-1.94%)
Jul 22, 2016 6.130 6.200 6.015 6.190 750,721 +0.07(+1.14%)
Jul 21, 2016 6.200 6.420 6.100 6.120 828,426 -0.09(-1.45%)
Jul 20, 2016 6.100 6.255 5.810 6.210 1,244,055 +0.06(+0.98%)
Jul 19, 2016 6.240 6.330 6.100 6.150 685,909 -0.15(-2.38%)
Jul 18, 2016 6.260 6.330 6.120 6.300 709,332 +0.03(+0.48%)
Jul 15, 2016 6.380 6.390 6.230 6.270 597,914 -0.03(-0.48%)
Jul 14, 2016 6.380 6.550 6.290 6.300 866,348 +0.02(+0.32%)
Jul 13, 2016 6.400 6.540 6.130 6.280 1,153,874 -0.12(-1.88%)
Jul 12, 2016 6.370 6.590 6.340 6.400 2,268,323 +0.21(+3.39%)
Jul 11, 2016 6.250 6.370 6.180 6.190 1,139,035 +0.04(+0.65%)
Jul 08, 2016 6.100 6.230 6.010 6.150 987,002 +0.14(+2.33%)
Jul 07, 2016 6.260 6.460 5.980 6.010 989,567 -0.17(-2.75%)
Jul 06, 2016 6.040 6.270 6.020 6.180 871,860 +0.07(+1.15%)
Jul 05, 2016 6.370 6.430 5.960 6.110 810,006 -0.40(-6.14%)
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.