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 (%)
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%)
Feb 03, 2020 1.530 1.540 1.440 1.450 446,016 -0.08(-5.23%)
Jan 31, 2020 1.530 1.590 1.505 1.530 501,300 -0.02(-1.29%)
Jan 30, 2020 1.500 1.570 1.500 1.550 185,037 +0.00(+0.00%)
Jan 29, 2020 1.530 1.600 1.510 1.550 260,320 +0.02(+1.31%)
Jan 28, 2020 1.530 1.550 1.490 1.530 165,964 +0.01(+0.66%)
Jan 27, 2020 1.430 1.560 1.430 1.520 347,579 -0.01(-0.65%)
Jan 24, 2020 1.590 1.590 1.460 1.530 535,800 -0.05(-3.16%)
Jan 23, 2020 1.550 1.610 1.500 1.580 919,811 +0.01(+0.64%)
Jan 22, 2020 1.560 1.590 1.500 1.570 454,876 +0.02(+1.29%)
Jan 21, 2020 1.550 1.630 1.520 1.550 472,148 -0.07(-4.32%)
Jan 17, 2020 1.620 1.645 1.570 1.620 416,700 +0.02(+1.25%)
Jan 16, 2020 1.420 1.615 1.410 1.600 696,740 +0.16(+11.11%)
Jan 15, 2020 1.480 1.520 1.430 1.440 591,149 -0.06(-4.00%)
Jan 14, 2020 1.510 1.550 1.480 1.500 678,056 -0.04(-2.60%)
Jan 13, 2020 1.550 1.580 1.470 1.540 614,082 -0.03(-1.91%)
Jan 10, 2020 1.700 1.720 1.560 1.570 640,300 -0.16(-9.25%)
Jan 09, 2020 1.840 1.860 1.650 1.730 715,295 -0.07(-3.89%)
Jan 08, 2020 2.000 2.000 1.780 1.800 570,037 -0.19(-9.55%)
Jan 07, 2020 2.000 2.030 1.900 1.990 524,885 -0.04(-1.97%)
Jan 06, 2020 2.020 2.065 1.930 2.030 1,271,247 +0.03(+1.50%)
Jan 03, 2020 2.040 2.060 1.960 2.000 939,800 -0.02(-0.99%)
Jan 02, 2020 1.980 2.040 1.925 2.020 744,316 +0.06(+3.06%)
Dec 31, 2019 1.990 2.020 1.940 1.960 783,000 -0.04(-2.00%)
Dec 30, 2019 1.880 2.040 1.840 2.000 806,048 +0.11(+5.82%)
Dec 27, 2019 1.960 2.040 1.870 1.890 548,600 -0.09(-4.55%)
Dec 26, 2019 2.050 2.130 1.965 1.980 614,362 -0.07(-3.41%)
Dec 24, 2019 2.050 2.060 1.970 2.050 664,700 +0.01(+0.49%)
Dec 23, 2019 1.940 2.050 1.880 2.040 1,010,177 +0.12(+6.25%)
Dec 20, 2019 1.800 1.980 1.770 1.920 4,043,600 +0.12(+6.67%)
Dec 19, 2019 1.690 1.830 1.662 1.800 836,797 +0.10(+5.88%)
Dec 18, 2019 1.650 1.740 1.620 1.700 819,708 +0.07(+4.29%)
Dec 17, 2019 1.420 1.660 1.420 1.630 931,513 +0.21(+14.79%)
Dec 16, 2019 1.370 1.600 1.370 1.420 1,548,991 +0.05(+3.65%)
Dec 13, 2019 1.330 1.370 1.280 1.370 778,100 +0.06(+4.58%)
Dec 12, 2019 1.260 1.370 1.260 1.310 552,680 +0.03(+2.34%)
Dec 11, 2019 1.230 1.280 1.220 1.280 597,664 +0.05(+4.07%)
Dec 10, 2019 1.220 1.280 1.195 1.230 697,385 -0.03(-2.38%)
Dec 09, 2019 1.270 1.300 1.230 1.260 500,482 -0.01(-0.79%)
Dec 06, 2019 1.240 1.320 1.240 1.270 873,900 -0.02(-1.55%)
Dec 05, 2019 1.280 1.310 1.250 1.290 600,023 +0.01(+0.78%)
Dec 04, 2019 1.210 1.340 1.210 1.280 633,019 +0.07(+5.79%)
Dec 03, 2019 1.200 1.240 1.170 1.210 676,184 +0.00(+0.00%)
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.