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, 2019 2.450 2.480 2.320 2.380 838,299 -0.07(-2.86%)
Apr 29, 2019 2.410 2.475 2.380 2.450 342,162 +0.02(+0.82%)
Apr 26, 2019 2.470 2.480 2.400 2.430 302,200 -0.06(-2.41%)
Apr 25, 2019 2.500 2.558 2.460 2.490 799,359 -0.02(-0.80%)
Apr 24, 2019 2.480 2.540 2.390 2.510 500,817 +0.02(+0.80%)
Apr 23, 2019 2.390 2.530 2.390 2.490 676,797 +0.06(+2.47%)
Apr 22, 2019 2.450 2.480 2.355 2.430 1,804,545 -0.01(-0.41%)
Apr 18, 2019 2.450 2.480 2.410 2.440 288,700 -0.01(-0.41%)
Apr 17, 2019 2.470 2.480 2.420 2.450 311,009 +0.01(+0.41%)
Apr 16, 2019 2.460 2.490 2.415 2.440 245,597 +0.00(+0.00%)
Apr 15, 2019 2.530 2.550 2.400 2.440 228,250 -0.08(-3.17%)
Apr 12, 2019 2.550 2.580 2.505 2.520 478,600 +0.00(+0.00%)
Apr 11, 2019 2.520 2.570 2.470 2.520 352,486 -0.02(-0.79%)
Apr 10, 2019 2.490 2.570 2.490 2.540 666,925 +0.08(+3.25%)
Apr 09, 2019 2.500 2.520 2.450 2.460 579,777 -0.07(-2.77%)
Apr 08, 2019 2.540 2.560 2.480 2.530 252,859 +0.01(+0.40%)
Apr 05, 2019 2.390 2.540 2.370 2.520 393,400 +0.13(+5.44%)
Apr 04, 2019 2.370 2.400 2.310 2.390 178,709 +0.03(+1.27%)
Apr 03, 2019 2.380 2.430 2.330 2.360 313,648 +0.00(+0.00%)
Apr 02, 2019 2.390 2.440 2.310 2.360 417,731 -0.03(-1.26%)
Apr 01, 2019 2.360 2.510 2.360 2.390 802,870 +0.05(+2.14%)
Mar 29, 2019 2.330 2.400 2.270 2.340 1,600,400 +0.02(+0.86%)
Mar 28, 2019 2.260 2.340 2.230 2.320 828,022 +0.03(+1.31%)
Mar 27, 2019 2.360 2.390 2.200 2.290 523,118 -0.07(-2.97%)
Mar 26, 2019 2.290 2.420 2.290 2.360 543,339 +0.08(+3.51%)
Mar 25, 2019 2.300 2.330 2.210 2.280 536,903 -0.02(-0.87%)
Mar 22, 2019 2.450 2.450 2.290 2.300 825,600 -0.17(-6.88%)
Mar 21, 2019 2.560 2.560 2.435 2.470 531,625 -0.10(-3.89%)
Mar 20, 2019 2.510 2.625 2.460 2.570 645,940 +0.05(+1.98%)
Mar 19, 2019 2.630 2.630 2.460 2.520 507,848 -0.08(-3.08%)
Mar 18, 2019 2.550 2.663 2.550 2.600 648,974 +0.05(+1.96%)
Mar 15, 2019 2.360 2.550 2.350 2.550 2,265,700 +0.19(+8.05%)
Mar 14, 2019 2.370 2.440 2.340 2.360 365,089 -0.01(-0.42%)
Mar 13, 2019 2.420 2.440 2.360 2.370 434,128 -0.03(-1.25%)
Mar 12, 2019 2.310 2.420 2.290 2.400 368,089 +0.10(+4.35%)
Mar 11, 2019 2.260 2.310 2.250 2.300 1,068,466 +0.05(+2.22%)
Mar 08, 2019 2.300 2.350 2.205 2.250 512,700 -0.12(-5.06%)
Mar 07, 2019 2.470 2.470 2.365 2.370 507,693 -0.08(-3.27%)
Mar 06, 2019 2.500 2.570 2.410 2.450 864,326 -0.04(-1.61%)
Mar 05, 2019 2.590 2.590 2.440 2.490 647,395 -0.07(-2.73%)
Mar 04, 2019 2.490 2.600 2.480 2.560 1,200,402 +0.08(+3.23%)
Mar 01, 2019 2.430 2.550 2.410 2.480 599,000 +0.09(+3.77%)
Feb 28, 2019 2.420 2.440 2.190 2.390 1,316,317 +0.18(+8.14%)
Feb 27, 2019 2.390 2.410 2.190 2.210 1,146,152 -0.18(-7.53%)
Feb 26, 2019 2.570 2.570 2.380 2.390 756,800 -0.17(-6.64%)
Feb 25, 2019 2.520 2.600 2.520 2.560 514,470 +0.00(+0.00%)
Feb 22, 2019 2.520 2.600 2.480 2.560 429,500 +0.06(+2.40%)
Feb 21, 2019 2.660 2.675 2.454 2.500 496,693 -0.15(-5.66%)
Feb 20, 2019 2.610 2.680 2.530 2.650 594,164 +0.05(+1.92%)
Feb 19, 2019 2.550 2.650 2.510 2.600 593,581 +0.01(+0.39%)
Feb 15, 2019 2.550 2.635 2.550 2.590 835,200 +0.07(+2.78%)
Feb 14, 2019 2.430 2.580 2.430 2.520 948,519 +0.06(+2.44%)
Feb 13, 2019 2.390 2.490 2.390 2.460 536,781 +0.09(+3.80%)
Feb 12, 2019 2.320 2.410 2.320 2.370 456,443 +0.08(+3.49%)
Feb 11, 2019 2.240 2.300 2.140 2.290 410,315 +0.08(+3.62%)
Feb 08, 2019 2.130 2.250 2.020 2.210 638,300 +0.08(+3.76%)
Feb 07, 2019 2.320 2.350 2.090 2.130 680,994 -0.20(-8.58%)
Feb 06, 2019 2.390 2.400 2.310 2.330 276,959 -0.06(-2.51%)
Feb 05, 2019 2.430 2.500 2.360 2.390 657,500 -0.03(-1.24%)
Feb 04, 2019 2.290 2.470 2.260 2.420 932,243 +0.13(+5.68%)
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.