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

Tetra Technologies, Inc. Common Stock (NY: TTI )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 3.300 3.380 3.260 3.340 982,597 +0.07(+2.14%)
Mar 11, 2025 3.280 3.350 3.245 3.270 670,561 -0.01(-0.30%)
Mar 10, 2025 3.300 3.365 3.200 3.280 729,133 -0.04(-1.20%)
Mar 07, 2025 3.280 3.400 3.275 3.320 652,614 +0.04(+1.22%)
Mar 06, 2025 3.350 3.365 3.241 3.280 707,568 -0.11(-3.24%)
Mar 05, 2025 3.380 3.440 3.325 3.390 937,270 -0.04(-1.17%)
Mar 04, 2025 3.530 3.560 3.375 3.430 949,113 -0.20(-5.51%)
Mar 03, 2025 3.820 3.895 3.580 3.630 1,498,621 -0.16(-4.22%)
Feb 28, 2025 3.780 3.805 3.560 3.790 1,516,714 -0.04(-1.04%)
Feb 27, 2025 3.980 3.980 3.820 3.830 728,742 -0.10(-2.54%)
Feb 26, 2025 4.100 4.187 3.600 3.930 2,061,104 -0.17(-4.15%)
Feb 25, 2025 4.150 4.180 4.050 4.100 1,678,370 -0.04(-0.97%)
Feb 24, 2025 4.360 4.410 4.130 4.140 649,936 -0.06(-1.43%)
Feb 21, 2025 4.530 4.570 4.170 4.200 1,272,992 -0.26(-5.83%)
Feb 20, 2025 4.450 4.500 4.350 4.460 663,874 +0.02(+0.45%)
Feb 19, 2025 4.420 4.455 4.350 4.440 1,108,669 +0.01(+0.23%)
Feb 18, 2025 4.450 4.520 4.390 4.430 1,088,851 +0.00(+0.00%)
Feb 14, 2025 4.540 4.540 4.410 4.430 686,803 -0.05(-1.12%)
Feb 13, 2025 4.400 4.500 4.340 4.480 778,999 +0.07(+1.59%)
Feb 12, 2025 4.400 4.429 4.325 4.410 677,332 -0.05(-1.12%)
Feb 11, 2025 4.440 4.550 4.410 4.460 583,727 +0.03(+0.68%)
Feb 10, 2025 4.330 4.470 4.315 4.430 823,093 +0.18(+4.24%)
Feb 07, 2025 4.300 4.400 4.245 4.250 559,465 -0.02(-0.47%)
Feb 06, 2025 4.430 4.460 4.220 4.270 802,485 -0.10(-2.29%)
Feb 05, 2025 4.460 4.560 4.370 4.370 1,194,039 -0.06(-1.35%)
Feb 04, 2025 4.150 4.430 4.130 4.430 1,146,170 +0.25(+5.98%)
Feb 03, 2025 4.150 4.330 4.110 4.180 1,146,891 +0.03(+0.72%)
Jan 31, 2025 4.380 4.385 4.130 4.150 889,081 -0.25(-5.68%)
Jan 30, 2025 4.290 4.470 4.280 4.400 940,323 +0.15(+3.53%)
Jan 29, 2025 4.240 4.300 4.175 4.250 884,040 +0.01(+0.24%)
Jan 28, 2025 4.370 4.440 4.175 4.240 614,046 -0.10(-2.30%)
Jan 27, 2025 4.550 4.570 4.290 4.340 966,261 -0.26(-5.65%)
Jan 24, 2025 4.700 4.780 4.555 4.600 757,433 -0.08(-1.71%)
Jan 23, 2025 4.630 4.750 4.630 4.680 1,116,338 +0.08(+1.74%)
Jan 22, 2025 4.860 4.880 4.555 4.600 1,547,320 -0.30(-6.12%)
Jan 21, 2025 4.990 5.060 4.890 4.900 1,315,185 -0.02(-0.41%)
Jan 17, 2025 5.030 5.120 4.820 4.920 3,150,876 -0.06(-1.20%)
Jan 16, 2025 4.710 5.000 4.660 4.980 3,184,639 +0.27(+5.73%)
Jan 15, 2025 4.560 4.740 4.500 4.710 1,636,012 +0.20(+4.43%)
Jan 14, 2025 4.100 4.530 4.070 4.510 3,872,658 +0.39(+9.47%)
Jan 13, 2025 3.880 4.125 3.880 4.120 1,013,396 +0.23(+5.91%)
Jan 10, 2025 3.890 4.000 3.835 3.890 897,453 +0.04(+1.04%)
Jan 08, 2025 3.840 3.890 3.795 3.850 894,110 -0.02(-0.52%)
Jan 07, 2025 3.840 3.915 3.820 3.870 851,072 +0.05(+1.31%)
Jan 06, 2025 3.860 3.970 3.820 3.820 843,867 -0.01(-0.26%)
Jan 03, 2025 3.750 3.870 3.650 3.830 777,875 +0.11(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.