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

Tetra Technologies (NY: TTI )

3.700 -0.590 (-13.75%)
Official Closing 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 28, 2023 2.750 2.870 2.740 2.850 861,093 +0.09(+3.26%)
Apr 27, 2023 2.800 2.830 2.725 2.760 917,786 -0.03(-1.08%)
Apr 26, 2023 2.870 2.950 2.725 2.790 2,663,345 -0.11(-3.79%)
Apr 25, 2023 3.000 3.020 2.860 2.900 1,114,634 -0.14(-4.61%)
Apr 24, 2023 2.990 3.060 2.950 3.040 814,726 +0.03(+1.00%)
Apr 21, 2023 3.010 3.045 2.970 3.010 1,923,464 +0.00(+0.00%)
Apr 20, 2023 2.980 3.050 2.940 3.010 872,633 -0.03(-0.99%)
Apr 19, 2023 3.010 3.080 2.960 3.040 1,080,526 +0.00(+0.00%)
Apr 18, 2023 3.090 3.120 3.010 3.040 771,005 -0.05(-1.62%)
Apr 17, 2023 3.190 3.190 3.080 3.090 1,654,808 -0.08(-2.52%)
Apr 14, 2023 3.120 3.175 3.050 3.170 815,911 +0.04(+1.28%)
Apr 13, 2023 3.080 3.210 3.040 3.130 1,322,806 +0.07(+2.29%)
Apr 12, 2023 3.170 3.170 3.050 3.060 1,468,962 -0.10(-3.16%)
Apr 11, 2023 3.090 3.185 2.970 3.160 2,325,891 +0.11(+3.61%)
Apr 10, 2023 2.780 3.070 2.780 3.050 2,280,220 +0.27(+9.71%)
Apr 06, 2023 2.750 2.840 2.735 2.780 865,253 +0.02(+0.72%)
Apr 05, 2023 2.740 2.800 2.680 2.760 1,149,773 +0.00(+0.00%)
Apr 04, 2023 2.880 2.890 2.700 2.760 807,988 -0.11(-3.83%)
Apr 03, 2023 2.860 2.905 2.795 2.870 1,661,661 +0.22(+8.30%)
Mar 31, 2023 2.600 2.665 2.580 2.650 841,544 +0.07(+2.71%)
Mar 30, 2023 2.620 2.650 2.565 2.580 695,049 -0.01(-0.39%)
Mar 29, 2023 2.650 2.650 2.570 2.590 656,244 -0.03(-1.15%)
Mar 28, 2023 2.590 2.695 2.550 2.620 879,241 +0.01(+0.38%)
Mar 27, 2023 2.540 2.650 2.480 2.610 1,223,112 +0.13(+5.24%)
Mar 24, 2023 2.460 2.520 2.430 2.480 1,119,164 -0.04(-1.59%)
Mar 23, 2023 2.590 2.655 2.460 2.520 1,118,096 -0.06(-2.33%)
Mar 22, 2023 2.670 2.718 2.570 2.580 1,155,076 -0.10(-3.73%)
Mar 21, 2023 2.620 2.720 2.620 2.680 1,379,550 +0.15(+5.93%)
Mar 20, 2023 2.560 2.655 2.470 2.530 2,610,080 +0.01(+0.40%)
Mar 17, 2023 2.630 2.670 2.490 2.520 5,732,735 -0.15(-5.62%)
Mar 16, 2023 2.740 2.740 2.550 2.670 2,680,301 -0.10(-3.61%)
Mar 15, 2023 2.870 2.905 2.720 2.770 4,447,298 -0.22(-7.36%)
Mar 14, 2023 3.060 3.150 2.940 2.990 1,655,049 -0.01(-0.33%)
Mar 13, 2023 3.060 3.185 2.985 3.000 2,194,675 -0.22(-6.83%)
Mar 10, 2023 3.350 3.415 3.110 3.220 3,575,123 -0.12(-3.59%)
Mar 09, 2023 3.560 3.675 3.340 3.340 1,891,392 -0.06(-1.76%)
Mar 08, 2023 3.440 3.440 3.380 3.400 1,055,165 -0.07(-2.02%)
Mar 07, 2023 3.470 3.500 3.400 3.470 914,142 -0.01(-0.29%)
Mar 06, 2023 3.600 3.600 3.450 3.480 1,068,650 -0.12(-3.33%)
Mar 03, 2023 3.470 3.610 3.440 3.600 791,926 +0.10(+2.86%)
Mar 02, 2023 3.370 3.555 3.350 3.500 1,110,228 +0.10(+2.94%)
Mar 01, 2023 3.560 3.640 3.335 3.400 3,027,276 -0.16(-4.49%)
Feb 28, 2023 3.830 3.960 3.510 3.560 3,276,327 -0.38(-9.64%)
Feb 27, 2023 3.880 4.029 3.835 3.940 2,246,156 +0.07(+1.81%)
Feb 24, 2023 3.760 3.870 3.720 3.870 718,582 +0.04(+1.04%)
Feb 23, 2023 3.840 3.900 3.735 3.830 578,209 +0.06(+1.59%)
Feb 22, 2023 3.870 3.885 3.640 3.770 1,378,958 -0.10(-2.58%)
Feb 21, 2023 3.820 3.915 3.810 3.870 1,023,376 -0.02(-0.51%)
Feb 17, 2023 3.900 3.915 3.815 3.890 1,241,136 -0.02(-0.51%)
Feb 16, 2023 3.920 4.005 3.900 3.910 642,249 -0.06(-1.51%)
Feb 15, 2023 3.980 3.980 3.870 3.970 841,384 -0.02(-0.50%)
Feb 14, 2023 3.910 4.070 3.830 3.990 998,257 +0.03(+0.76%)
Feb 13, 2023 3.940 3.995 3.865 3.960 892,328 -0.01(-0.25%)
Feb 10, 2023 3.720 4.020 3.720 3.970 1,787,251 +0.27(+7.30%)
Feb 09, 2023 3.910 3.910 3.685 3.700 784,579 -0.20(-5.13%)
Feb 08, 2023 3.930 3.995 3.850 3.900 750,476 -0.06(-1.52%)
Feb 07, 2023 3.880 3.970 3.845 3.960 872,973 +0.09(+2.33%)
Feb 06, 2023 3.870 3.990 3.790 3.870 953,144 -0.03(-0.77%)
Feb 03, 2023 3.920 4.040 3.835 3.900 1,449,112 -0.01(-0.26%)
Feb 02, 2023 3.920 3.950 3.810 3.910 847,569 -0.04(-1.01%)
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.