Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.740	3.870	3.630	3.680	944,519	-0.03(-0.81%)
Apr 28, 2022	3.700	3.860	3.530	3.710	1,596,820	+0.05(+1.37%)
Apr 27, 2022	3.570	3.709	3.510	3.660	729,471	+0.09(+2.52%)
Apr 26, 2022	3.600	3.765	3.540	3.570	702,320	-0.04(-1.11%)
Apr 25, 2022	3.550	3.655	3.450	3.610	1,031,591	-0.13(-3.48%)
Apr 22, 2022	3.890	4.040	3.710	3.740	885,007	-0.18(-4.59%)
Apr 21, 2022	4.240	4.240	3.850	3.920	974,296	-0.26(-6.22%)
Apr 20, 2022	4.160	4.240	3.950	4.180	1,013,439	+0.02(+0.48%)
Apr 19, 2022	4.350	4.410	4.115	4.160	941,461	-0.22(-5.02%)
Apr 18, 2022	4.260	4.470	4.150	4.380	1,674,949	+0.15(+3.55%)
Apr 14, 2022	4.210	4.275	4.100	4.230	814,335	+0.02(+0.48%)
Apr 13, 2022	4.150	4.230	4.070	4.210	866,608	+0.13(+3.19%)
Apr 12, 2022	4.000	4.210	4.000	4.080	1,352,146	+0.18(+4.62%)
Apr 11, 2022	3.960	4.105	3.840	3.900	1,133,249	-0.12(-2.99%)
Apr 08, 2022	3.880	4.165	3.880	4.020	1,555,481	+0.15(+3.88%)
Apr 07, 2022	3.780	3.890	3.670	3.870	710,995	+0.14(+3.75%)
Apr 06, 2022	3.860	3.900	3.680	3.730	847,804	-0.06(-1.58%)
Apr 05, 2022	4.020	4.110	3.770	3.790	1,002,817	-0.20(-5.01%)
Apr 04, 2022	3.990	4.060	3.800	3.990	739,071	+0.07(+1.79%)

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.