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

Tetra Technologies (NY: TTI )

4.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 18, 2024 4.370 4.470 4.310 4.340 822,775 +0.00(+0.00%)
Apr 17, 2024 4.450 4.550 4.340 4.340 698,189 -0.09(-2.03%)
Apr 16, 2024 4.440 4.460 4.365 4.430 1,134,832 -0.03(-0.67%)
Apr 15, 2024 4.650 4.670 4.410 4.460 1,301,988 -0.17(-3.67%)
Apr 12, 2024 4.810 4.895 4.630 4.630 1,467,313 -0.18(-3.74%)
Apr 11, 2024 4.850 4.860 4.720 4.810 808,209 -0.01(-0.21%)
Apr 10, 2024 4.860 4.930 4.765 4.820 1,376,523 -0.10(-2.03%)
Apr 09, 2024 4.920 5.060 4.860 4.920 1,128,233 +0.00(+0.00%)
Apr 08, 2024 4.950 5.080 4.855 4.920 1,185,615 -0.01(-0.20%)
Apr 05, 2024 4.700 4.995 4.688 4.930 2,335,787 +0.25(+5.34%)
Apr 04, 2024 4.820 4.880 4.680 4.680 1,607,043 -0.12(-2.50%)
Apr 03, 2024 4.560 4.840 4.540 4.800 1,732,181 +0.23(+5.03%)
Apr 02, 2024 4.510 4.600 4.425 4.570 1,043,083 +0.06(+1.33%)
Apr 01, 2024 4.460 4.510 4.360 4.510 1,134,048 +0.08(+1.81%)
Mar 28, 2024 4.460 4.460 4.450 4.430 1,625,528 +0.01(+0.23%)
Mar 27, 2024 4.340 4.430 4.311 4.420 638,270 +0.07(+1.61%)
Mar 26, 2024 4.460 4.470 4.340 4.350 1,011,002 -0.10(-2.25%)
Mar 25, 2024 4.430 4.560 4.430 4.450 1,194,018 +0.04(+0.91%)
Mar 22, 2024 4.480 4.520 4.350 4.410 837,343 -0.08(-1.78%)
Mar 21, 2024 4.480 4.569 4.440 4.490 816,645 +0.01(+0.22%)
Mar 20, 2024 4.340 4.520 4.295 4.480 1,499,808 +0.05(+1.13%)
Mar 19, 2024 4.190 4.470 4.190 4.430 1,703,587 +0.23(+5.48%)
Mar 18, 2024 4.270 4.270 4.160 4.200 935,295 -0.07(-1.64%)
Mar 15, 2024 4.180 4.330 4.165 4.270 2,020,586 +0.07(+1.67%)
Mar 14, 2024 4.310 4.310 4.150 4.200 1,680,607 -0.06(-1.41%)
Mar 13, 2024 4.310 4.450 4.210 4.260 1,083,177 +0.04(+0.95%)
Mar 12, 2024 4.120 4.230 3.990 4.220 1,829,699 +0.09(+2.18%)
Mar 11, 2024 3.950 4.140 3.850 4.130 2,781,638 +0.16(+4.03%)
Mar 08, 2024 3.930 4.060 3.930 3.970 2,136,065 +0.04(+1.02%)
Mar 07, 2024 3.910 4.010 3.910 3.930 844,623 +0.01(+0.26%)
Mar 06, 2024 4.000 4.050 3.910 3.920 1,104,608 -0.02(-0.51%)
Mar 05, 2024 3.910 3.990 3.890 3.940 1,017,973 +0.00(+0.00%)
Mar 04, 2024 3.940 3.979 3.850 3.940 1,379,820 -0.01(-0.25%)
Mar 01, 2024 3.960 4.060 3.940 3.950 1,685,359 +0.05(+1.28%)
Feb 29, 2024 4.150 4.190 3.800 3.900 2,452,701 -0.18(-4.41%)
Feb 28, 2024 4.240 4.590 4.030 4.080 5,399,127 +0.23(+5.97%)
Feb 27, 2024 3.900 3.940 3.840 3.850 2,079,491 -0.01(-0.26%)
Feb 26, 2024 3.790 3.860 3.710 3.860 2,101,768 +0.07(+1.85%)
Feb 23, 2024 3.830 3.855 3.710 3.790 1,016,121 -0.04(-1.04%)
Feb 22, 2024 3.830 3.885 3.805 3.830 876,620 -0.01(-0.26%)
Feb 21, 2024 3.850 3.940 3.810 3.840 966,804 -0.03(-0.78%)
Feb 20, 2024 4.000 4.000 3.850 3.870 763,824 -0.07(-1.78%)
Feb 16, 2024 4.030 4.030 3.900 3.940 792,416 -0.08(-1.99%)
Feb 15, 2024 3.850 4.020 3.850 4.020 1,105,773 +0.17(+4.42%)
Feb 14, 2024 3.860 3.940 3.810 3.850 746,501 +0.01(+0.26%)
Feb 13, 2024 3.990 4.025 3.820 3.840 1,338,596 -0.25(-6.11%)
Feb 12, 2024 3.910 4.100 3.910 4.090 1,372,013 +0.18(+4.60%)
Feb 09, 2024 3.930 4.040 3.875 3.910 889,265 -0.03(-0.76%)
Feb 08, 2024 3.840 3.970 3.840 3.940 763,916 +0.09(+2.34%)
Feb 07, 2024 3.870 3.940 3.786 3.850 989,147 -0.02(-0.52%)
Feb 06, 2024 3.930 3.950 3.830 3.870 1,362,416 -0.02(-0.51%)
Feb 05, 2024 4.090 4.100 3.880 3.890 2,356,024 -0.22(-5.35%)
Feb 02, 2024 4.190 4.210 4.090 4.110 886,771 -0.13(-3.07%)
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.