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 (%)
Oct 31, 2019 1.700 1.730 1.640 1.700 429,806 -0.01(-0.58%)
Oct 30, 2019 1.790 1.800 1.665 1.710 309,856 -0.09(-5.00%)
Oct 29, 2019 1.760 1.820 1.750 1.800 423,521 +0.02(+1.12%)
Oct 28, 2019 1.780 1.880 1.760 1.780 441,253 +0.03(+1.71%)
Oct 25, 2019 1.720 1.790 1.704 1.750 396,500 +0.02(+1.16%)
Oct 24, 2019 1.870 1.870 1.640 1.730 618,836 -0.10(-5.46%)
Oct 23, 2019 1.790 1.870 1.760 1.830 507,314 +0.05(+2.81%)
Oct 22, 2019 1.690 1.795 1.660 1.780 348,865 +0.12(+7.23%)
Oct 21, 2019 1.630 1.700 1.600 1.660 546,834 +0.05(+3.11%)
Oct 18, 2019 1.620 1.660 1.560 1.610 353,100 +0.00(+0.00%)
Oct 17, 2019 1.640 1.670 1.575 1.610 605,745 -0.02(-1.23%)
Oct 16, 2019 1.640 1.740 1.610 1.630 564,234 -0.02(-1.21%)
Oct 15, 2019 1.630 1.730 1.610 1.650 746,431 -0.01(-0.60%)
Oct 14, 2019 1.760 1.800 1.650 1.660 472,540 -0.12(-6.74%)
Oct 11, 2019 1.780 1.870 1.720 1.780 744,100 +0.00(+0.00%)
Oct 10, 2019 1.900 1.930 1.750 1.780 523,767 -0.12(-6.32%)
Oct 09, 2019 2.140 2.155 1.890 1.900 697,398 -0.22(-10.38%)
Oct 08, 2019 1.960 2.160 1.920 2.120 1,201,944 +0.12(+6.00%)
Oct 07, 2019 1.990 2.095 1.950 2.000 370,699 +0.01(+0.50%)
Oct 04, 2019 1.920 2.000 1.880 1.990 412,800 +0.07(+3.65%)
Oct 03, 2019 1.930 1.960 1.870 1.920 333,620 -0.02(-1.03%)
Oct 02, 2019 1.960 1.975 1.880 1.940 416,825 -0.03(-1.52%)
Oct 01, 2019 2.040 2.119 1.960 1.970 574,751 -0.04(-1.99%)
Sep 30, 2019 2.060 2.090 1.975 2.010 681,174 -0.08(-3.83%)
Sep 27, 2019 2.120 2.180 2.005 2.090 613,700 -0.06(-2.79%)
Sep 26, 2019 2.080 2.160 2.065 2.150 757,905 +0.07(+3.37%)
Sep 25, 2019 2.020 2.100 1.990 2.080 819,757 +0.05(+2.46%)
Sep 24, 2019 2.010 2.050 1.950 2.030 940,672 +0.06(+3.05%)
Sep 23, 2019 1.860 1.980 1.850 1.970 293,838 +0.08(+4.23%)
Sep 20, 2019 1.900 2.000 1.870 1.890 1,257,200 -0.01(-0.53%)
Sep 19, 2019 1.830 1.905 1.790 1.900 582,351 +0.09(+4.97%)
Sep 18, 2019 1.830 1.900 1.780 1.810 473,723 -0.04(-2.16%)
Sep 17, 2019 2.000 2.010 1.850 1.850 574,689 -0.14(-7.04%)
Sep 16, 2019 2.060 2.080 1.960 1.990 869,227 +0.09(+4.74%)
Sep 13, 2019 1.900 1.910 1.820 1.900 541,300 +0.04(+2.15%)
Sep 12, 2019 1.760 1.940 1.690 1.860 834,255 +0.02(+1.09%)
Sep 11, 2019 1.850 1.861 1.750 1.840 578,925 +0.04(+2.22%)
Sep 10, 2019 1.750 1.879 1.750 1.800 746,743 +0.06(+3.45%)
Sep 09, 2019 1.670 1.740 1.670 1.740 317,713 +0.10(+6.10%)
Sep 06, 2019 1.690 1.730 1.630 1.640 309,100 -0.05(-2.96%)
Sep 05, 2019 1.630 1.700 1.600 1.690 271,839 +0.10(+6.29%)
Sep 04, 2019 1.600 1.620 1.540 1.590 198,280 +0.02(+1.27%)
Sep 03, 2019 1.630 1.630 1.550 1.570 263,339 -0.09(-5.42%)
Aug 30, 2019 1.740 1.750 1.650 1.660 337,800 -0.05(-2.92%)
Aug 29, 2019 1.680 1.750 1.670 1.710 216,560 +0.08(+4.91%)
Aug 28, 2019 1.660 1.710 1.610 1.630 376,341 -0.01(-0.61%)
Aug 27, 2019 1.700 1.700 1.600 1.640 450,069 -0.04(-2.38%)
Aug 26, 2019 1.730 1.760 1.670 1.680 469,884 -0.02(-1.18%)
Aug 23, 2019 1.800 1.830 1.670 1.700 399,200 -0.16(-8.60%)
Aug 22, 2019 1.900 1.935 1.850 1.860 426,375 -0.04(-2.11%)
Aug 21, 2019 1.880 1.920 1.865 1.900 340,595 +0.05(+2.70%)
Aug 20, 2019 1.890 1.900 1.810 1.850 364,942 -0.07(-3.65%)
Aug 19, 2019 1.800 1.950 1.800 1.920 473,628 +0.15(+8.47%)
Aug 16, 2019 1.690 1.790 1.670 1.770 345,900 +0.09(+5.36%)
Aug 15, 2019 1.690 1.710 1.630 1.680 401,225 -0.03(-1.75%)
Aug 14, 2019 1.760 1.800 1.610 1.710 483,005 -0.14(-7.57%)
Aug 13, 2019 1.710 1.860 1.710 1.850 458,401 +0.10(+5.71%)
Aug 12, 2019 1.700 1.760 1.640 1.750 303,276 +0.04(+2.34%)
Aug 09, 2019 1.600 1.730 1.590 1.710 656,000 +0.11(+6.87%)
Aug 08, 2019 1.550 1.660 1.495 1.600 832,501 +0.21(+15.11%)
Aug 07, 2019 1.330 1.400 1.250 1.390 735,373 +0.00(+0.00%)
Aug 06, 2019 1.370 1.420 1.310 1.390 638,886 +0.02(+1.46%)
Aug 05, 2019 1.460 1.490 1.370 1.370 480,672 -0.09(-6.16%)
Aug 02, 2019 1.500 1.515 1.410 1.460 369,000 -0.04(-2.67%)
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.