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

Tetra Technologies (NY: TTI )

3.700 UNCHANGED
Streaming Delayed 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, 2020 0.3900 0.6200 0.3500 0.4900 23,275,862 +0.16(+48.48%)
Apr 29, 2020 0.3300 0.3300 0.3000 0.3300 4,584,481 +0.02(+7.07%)
Apr 28, 2020 0.2730 0.3168 0.2620 0.3082 6,402,727 +0.05(+18.54%)
Apr 27, 2020 0.2800 0.2900 0.2450 0.2600 4,937,337 -0.04(-13.36%)
Apr 24, 2020 0.3500 0.3550 0.2800 0.3001 6,651,900 +0.01(+3.48%)
Apr 23, 2020 0.2500 0.3000 0.2400 0.2900 11,550,455 +0.06(+23.51%)
Apr 22, 2020 0.2400 0.2402 0.2201 0.2348 2,091,970 -0.00(-1.92%)
Apr 21, 2020 0.2330 0.2398 0.2300 0.2394 2,205,661 +0.01(+6.16%)
Apr 20, 2020 0.2490 0.2599 0.2226 0.2255 3,407,928 -0.02(-9.80%)
Apr 17, 2020 0.2490 0.2627 0.2490 0.2500 1,860,500 +0.03(+13.58%)
Apr 16, 2020 0.2589 0.2589 0.2200 0.2201 1,650,615 -0.01(-6.18%)
Apr 15, 2020 0.2698 0.2698 0.2310 0.2346 1,911,497 -0.03(-9.77%)
Apr 14, 2020 0.2700 0.2800 0.2600 0.2600 1,256,779 +0.00(+0.00%)
Apr 13, 2020 0.3000 0.3000 0.2525 0.2600 2,069,097 -0.02(-7.64%)
Apr 09, 2020 0.2944 0.3000 0.2730 0.2815 2,976,700 +0.02(+8.27%)
Apr 08, 2020 0.2700 0.2700 0.2400 0.2600 4,604,796 +0.01(+4.00%)
Apr 07, 2020 0.3000 0.3000 0.2500 0.2500 1,328,958 -0.03(-9.65%)
Apr 06, 2020 0.3000 0.3000 0.2610 0.2767 1,779,845 +0.01(+5.33%)
Apr 03, 2020 0.2923 0.2949 0.2550 0.2627 1,716,400 +0.01(+2.18%)
Apr 02, 2020 0.3499 0.3499 0.2571 0.2571 1,550,344 -0.00(-1.23%)
Apr 01, 2020 0.3100 0.3149 0.2603 0.2603 1,172,410 -0.06(-18.66%)
Mar 31, 2020 0.3337 0.3394 0.3100 0.3200 1,009,532 -0.02(-5.38%)
Mar 30, 2020 0.3729 0.3996 0.3220 0.3382 892,405 -0.02(-4.79%)
Mar 27, 2020 0.4020 0.4267 0.3551 0.3552 782,700 -0.04(-11.20%)
Mar 26, 2020 0.3600 0.4300 0.3400 0.4000 1,086,303 +0.04(+11.95%)
Mar 25, 2020 0.3883 0.3883 0.3000 0.3573 1,455,157 +0.07(+23.21%)
Mar 24, 2020 0.3400 0.3779 0.2832 0.2900 2,098,301 -0.05(-13.46%)
Mar 23, 2020 0.3886 0.4064 0.3100 0.3351 1,536,845 -0.03(-9.46%)
Mar 20, 2020 0.5687 0.5687 0.3600 0.3701 1,247,700 -0.03(-8.44%)
Mar 19, 2020 0.3800 0.4200 0.3800 0.4042 769,156 +0.03(+8.92%)
Mar 18, 2020 0.4030 0.4031 0.3500 0.3711 608,265 -0.03(-7.23%)
Mar 17, 2020 0.3400 0.4418 0.3304 0.4000 1,221,906 +0.07(+21.18%)
Mar 16, 2020 0.4167 0.4500 0.3300 0.3301 2,201,656 -0.09(-21.40%)
Mar 13, 2020 0.3801 0.4454 0.3700 0.4200 835,500 +0.05(+13.51%)
Mar 12, 2020 0.4000 0.4600 0.3583 0.3700 924,802 -0.08(-18.30%)
Mar 11, 2020 0.5334 0.5400 0.4499 0.4529 1,282,577 -0.06(-10.85%)
Mar 10, 2020 0.6100 0.6470 0.4931 0.5080 1,587,625 -0.04(-6.91%)
Mar 09, 2020 0.8000 0.8600 0.5151 0.5457 1,560,433 -0.46(-45.97%)
Mar 06, 2020 1.010 1.030 0.9150 1.010 1,035,500 -0.02(-1.94%)
Mar 05, 2020 1.040 1.060 1.010 1.030 1,122,803 -0.03(-2.83%)
Mar 04, 2020 1.060 1.090 1.030 1.060 523,847 -0.02(-1.85%)
Mar 03, 2020 1.200 1.240 1.070 1.080 644,603 -0.12(-10.00%)
Mar 02, 2020 1.270 1.270 1.190 1.200 436,003 -0.06(-4.76%)
Feb 28, 2020 1.360 1.440 1.240 1.260 831,600 -0.13(-9.35%)
Feb 27, 2020 1.480 1.480 1.290 1.390 885,081 -0.04(-2.80%)
Feb 26, 2020 1.350 1.460 1.320 1.430 391,894 +0.10(+7.52%)
Feb 25, 2020 1.420 1.620 1.290 1.330 684,960 -0.01(-0.75%)
Feb 24, 2020 1.330 1.350 1.270 1.340 438,718 -0.07(-4.96%)
Feb 21, 2020 1.430 1.450 1.370 1.410 272,500 -0.01(-0.70%)
Feb 20, 2020 1.370 1.470 1.370 1.420 318,202 +0.06(+4.41%)
Feb 19, 2020 1.320 1.410 1.320 1.360 275,983 +0.06(+4.62%)
Feb 18, 2020 1.390 1.398 1.280 1.300 832,161 -0.08(-5.80%)
Feb 14, 2020 1.490 1.540 1.380 1.380 335,100 -0.08(-5.48%)
Feb 13, 2020 1.510 1.570 1.460 1.460 418,378 -0.06(-3.95%)
Feb 12, 2020 1.530 1.550 1.500 1.520 991,110 +0.03(+2.01%)
Feb 11, 2020 1.540 1.550 1.480 1.490 928,118 -0.02(-1.32%)
Feb 10, 2020 1.450 1.550 1.420 1.510 887,884 +0.04(+2.72%)
Feb 07, 2020 1.450 1.480 1.440 1.470 738,100 +0.02(+1.38%)
Feb 06, 2020 1.490 1.490 1.440 1.450 280,938 -0.02(-1.36%)
Feb 05, 2020 1.370 1.480 1.370 1.470 345,886 +0.09(+6.52%)
Feb 04, 2020 1.450 1.510 1.370 1.380 1,123,478 -0.07(-4.83%)
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.