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

Tetra Technologies (NY: TTI )

4.060 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004 4.060 4.147 3.985 3.985 883,800 -0.07(-1.77%)
Apr 29, 2004 4.203 4.217 4.013 4.057 906,300 -0.15(-3.49%)
Apr 28, 2004 4.167 4.283 4.117 4.203 813,300 +0.06(+1.49%)
Apr 27, 2004 4.062 4.210 4.062 4.142 500,400 +0.08(+2.01%)
Apr 26, 2004 4.075 4.213 3.983 4.060 720,300 -0.05(-1.18%)
Apr 23, 2004 4.108 4.178 4.043 4.108 976,800 +0.09(+2.24%)
Apr 22, 2004 3.927 4.027 3.908 4.018 610,800 +0.07(+1.77%)
Apr 21, 2004 3.967 3.990 3.800 3.948 995,100 -0.03(-0.67%)
Apr 20, 2004 4.108 4.108 3.975 3.975 481,500 -0.12(-3.05%)
Apr 19, 2004 4.110 4.123 4.017 4.100 318,600 -0.01(-0.20%)
Apr 16, 2004 4.083 4.145 4.083 4.108 433,500 +0.06(+1.44%)
Apr 15, 2004 4.040 4.102 3.950 4.050 1,084,800 -0.02(-0.37%)
Apr 14, 2004 4.283 4.283 4.018 4.065 849,000 -0.22(-5.21%)
Apr 13, 2004 4.573 4.573 4.233 4.288 986,700 -0.29(-6.23%)
Apr 12, 2004 4.437 4.575 4.437 4.573 320,700 +0.14(+3.24%)
Apr 08, 2004 4.408 4.433 4.365 4.430 401,100 +0.05(+1.26%)
Apr 07, 2004 4.418 4.418 4.360 4.375 295,500 -0.04(-0.94%)
Apr 06, 2004 4.425 4.507 4.412 4.417 439,200 -0.01(-0.15%)
Apr 05, 2004 4.395 4.475 4.395 4.423 320,700 +0.04(+0.80%)
Apr 02, 2004 4.435 4.453 4.350 4.388 858,300 -0.04(-1.02%)
Apr 01, 2004 4.383 4.450 4.375 4.433 458,100 +0.08(+1.80%)
Mar 31, 2004 4.422 4.445 4.297 4.355 398,400 -0.04(-0.95%)
Mar 30, 2004 4.218 4.455 4.200 4.397 528,300 +0.18(+4.23%)
Mar 29, 2004 4.233 4.358 4.190 4.218 477,300 -0.00(-0.04%)
Mar 26, 2004 4.192 4.295 4.143 4.220 441,300 +0.14(+3.47%)
Mar 25, 2004 4.067 4.130 4.067 4.078 398,700 -0.00(-0.12%)
Mar 24, 2004 4.158 4.165 4.050 4.083 551,700 -0.05(-1.21%)
Mar 23, 2004 4.278 4.278 4.125 4.133 659,700 -0.13(-3.13%)
Mar 22, 2004 4.425 4.433 4.267 4.267 399,000 -0.14(-3.14%)
Mar 19, 2004 4.400 4.443 4.377 4.405 508,200 +0.03(+0.61%)
Mar 18, 2004 4.442 4.448 4.350 4.378 299,700 -0.05(-1.05%)
Mar 17, 2004 4.383 4.448 4.350 4.425 428,700 +0.06(+1.34%)
Mar 16, 2004 4.413 4.430 4.272 4.367 379,500 -0.04(-0.91%)
Mar 15, 2004 4.550 4.553 4.400 4.407 271,500 -0.15(-3.33%)
Mar 12, 2004 4.410 4.558 4.408 4.558 331,800 +0.15(+3.40%)
Mar 11, 2004 4.383 4.467 4.383 4.408 593,400 +0.03(+0.76%)
Mar 10, 2004 4.525 4.567 4.375 4.375 576,600 -0.13(-2.96%)
Mar 09, 2004 4.608 4.662 4.492 4.508 491,100 -0.10(-2.17%)
Mar 08, 2004 4.550 4.612 4.550 4.608 313,800 +0.04(+0.91%)
Mar 05, 2004 4.530 4.645 4.517 4.567 307,800 +0.04(+0.81%)
Mar 04, 2004 4.403 4.530 4.403 4.530 254,400 +0.16(+3.54%)
Mar 03, 2004 4.483 4.483 4.357 4.375 267,000 -0.11(-2.42%)
Mar 02, 2004 4.280 4.483 4.280 4.483 1,150,500 +0.23(+5.49%)
Mar 01, 2004 4.217 4.302 4.217 4.250 543,300 +0.10(+2.41%)
Feb 27, 2004 4.367 4.367 4.148 4.150 585,300 -0.21(-4.78%)
Feb 26, 2004 4.358 4.417 4.330 4.358 502,500 +0.02(+0.58%)
Feb 25, 2004 4.280 4.360 4.222 4.333 390,300 +0.05(+1.29%)
Feb 24, 2004 4.148 4.288 4.133 4.278 438,000 +0.14(+3.30%)
Feb 23, 2004 4.228 4.228 4.142 4.142 258,600 -0.04(-1.07%)
Feb 20, 2004 4.240 4.267 4.187 4.187 360,000 -0.02(-0.48%)
Feb 19, 2004 4.283 4.297 4.207 4.207 309,900 -0.05(-1.29%)
Feb 18, 2004 4.342 4.343 4.237 4.262 301,800 -0.06(-1.27%)
Feb 17, 2004 4.343 4.357 4.303 4.317 336,900 -0.03(-0.61%)
Feb 13, 2004 4.403 4.413 4.328 4.343 441,600 -0.04(-0.95%)
Feb 12, 2004 4.412 4.425 4.383 4.385 636,300 -0.04(-0.79%)
Feb 11, 2004 4.337 4.423 4.327 4.420 481,200 +0.08(+1.92%)
Feb 10, 2004 4.072 4.337 4.072 4.337 394,500 +0.29(+7.17%)
Feb 09, 2004 4.042 4.142 4.025 4.047 165,300 +0.01(+0.33%)
Feb 06, 2004 3.942 4.058 3.933 4.033 226,200 +0.12(+2.98%)
Feb 05, 2004 3.988 4.062 3.843 3.917 554,400 -0.04(-0.89%)
Feb 04, 2004 4.067 4.090 3.952 3.952 412,200 -0.12(-3.03%)
Feb 03, 2004 4.135 4.147 4.000 4.075 207,900 -0.04(-1.05%)
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.