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

Tetra Technologies (NY: TTI )

4.110 -0.100 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 29, 2002 1.582 1.593 1.559 1.567 81,900 -0.01(-0.94%)
Nov 27, 2002 1.522 1.595 1.522 1.581 215,100 +0.07(+4.30%)
Nov 26, 2002 1.541 1.541 1.485 1.516 134,100 -0.03(-2.06%)
Nov 25, 2002 1.537 1.548 1.527 1.548 250,650 +0.02(+1.01%)
Nov 22, 2002 1.585 1.585 1.526 1.533 364,050 -0.05(-3.41%)
Nov 21, 2002 1.591 1.616 1.570 1.587 233,550 +0.00(+0.19%)
Nov 20, 2002 1.522 1.585 1.522 1.584 198,000 +0.05(+3.53%)
Nov 19, 2002 1.530 1.588 1.515 1.530 324,900 -0.01(-0.43%)
Nov 18, 2002 1.581 1.581 1.536 1.536 203,850 -0.04(-2.81%)
Nov 15, 2002 1.608 1.609 1.563 1.581 214,650 -0.04(-2.60%)
Nov 14, 2002 1.630 1.670 1.622 1.623 261,900 +0.00(+0.05%)
Nov 13, 2002 1.632 1.641 1.604 1.622 495,000 -0.01(-0.68%)
Nov 12, 2002 1.619 1.657 1.619 1.633 382,050 +0.01(+0.46%)
Nov 11, 2002 1.619 1.648 1.615 1.626 430,650 +0.00(+0.00%)
Nov 08, 2002 1.593 1.633 1.593 1.626 367,650 +0.02(+1.43%)
Nov 07, 2002 1.567 1.624 1.556 1.603 493,650 +0.03(+2.08%)
Nov 06, 2002 1.533 1.578 1.519 1.570 506,700 +0.04(+2.51%)
Nov 05, 2002 1.548 1.548 1.504 1.532 335,700 -0.02(-1.00%)
Nov 04, 2002 1.559 1.559 1.536 1.547 274,500 -0.01(-0.52%)
Nov 01, 2002 1.526 1.564 1.525 1.556 565,200 +0.01(+0.72%)
Oct 31, 2002 1.637 1.659 1.530 1.544 366,750 -0.09(-5.66%)
Oct 30, 2002 1.615 1.719 1.586 1.637 513,450 +0.02(+1.38%)
Oct 29, 2002 1.578 1.619 1.504 1.615 1,215,000 +0.00(+0.23%)
Oct 28, 2002 1.696 1.699 1.611 1.611 513,450 -0.08(-4.61%)
Oct 25, 2002 1.680 1.689 1.646 1.689 249,750 +0.01(+0.44%)
Oct 24, 2002 1.722 1.733 1.676 1.681 990,000 -0.04(-2.20%)
Oct 23, 2002 1.685 1.733 1.668 1.719 284,850 +0.03(+1.80%)
Oct 22, 2002 1.722 1.736 1.667 1.689 26,820,000 -0.07(-4.00%)
Oct 21, 2002 1.774 1.800 1.759 1.759 255,150 -0.01(-0.84%)
Oct 18, 2002 1.773 1.787 1.763 1.774 1,103,400 -0.00(-0.17%)
Oct 17, 2002 1.741 1.784 1.741 1.777 1,211,400 +0.02(+1.01%)
Oct 16, 2002 1.763 1.785 1.748 1.759 194,850 -0.00(-0.17%)
Oct 15, 2002 1.778 1.800 1.759 1.762 867,600 +0.04(+2.23%)
Oct 14, 2002 1.672 1.752 1.637 1.724 412,650 +0.03(+1.97%)
Oct 11, 2002 1.630 1.844 1.630 1.690 1,176,300 +0.05(+3.35%)
Oct 10, 2002 1.522 1.643 1.522 1.636 474,300 +0.11(+7.19%)
Oct 09, 2002 1.511 1.533 1.504 1.526 486,450 +0.01(+0.68%)
Oct 08, 2002 1.467 1.526 1.456 1.516 326,250 +0.05(+3.33%)
Oct 07, 2002 1.493 1.510 1.445 1.467 455,850 -0.01(-1.00%)
Oct 04, 2002 1.589 1.589 1.452 1.481 314,550 -0.11(-7.11%)
Oct 03, 2002 1.578 1.673 1.574 1.595 534,150 +0.01(+0.61%)
Oct 02, 2002 1.574 1.600 1.556 1.585 571,950 -0.01(-0.79%)
Oct 01, 2002 1.496 1.598 1.479 1.598 574,650 +0.11(+7.05%)
Sep 30, 2002 1.504 1.505 1.409 1.493 782,100 -0.02(-1.23%)
Sep 27, 2002 1.481 1.511 1.470 1.511 190,350 +0.03(+2.00%)
Sep 26, 2002 1.419 1.484 1.419 1.481 110,700 +0.07(+4.99%)
Sep 25, 2002 1.411 1.428 1.370 1.411 182,250 +0.01(+1.06%)
Sep 24, 2002 1.452 1.458 1.389 1.396 235,800 -0.05(-3.23%)
Sep 23, 2002 1.485 1.493 1.423 1.443 225,450 -0.05(-3.56%)
Sep 20, 2002 1.526 1.528 1.496 1.496 238,500 +0.00(+0.25%)
Sep 19, 2002 1.539 1.543 1.490 1.493 332,550 -0.05(-3.13%)
Sep 18, 2002 1.501 1.548 1.501 1.541 231,300 +0.04(+2.46%)
Sep 17, 2002 1.525 1.537 1.504 1.504 183,150 -0.02(-1.31%)
Sep 16, 2002 1.567 1.567 1.519 1.524 133,200 -0.05(-2.88%)
Sep 13, 2002 1.530 1.596 1.519 1.569 438,750 +0.03(+2.07%)
Sep 12, 2002 1.526 1.573 1.519 1.537 238,950 +0.01(+0.73%)
Sep 11, 2002 1.541 1.563 1.526 1.526 90,900 -0.01(-0.48%)
Sep 10, 2002 1.486 1.541 1.470 1.533 256,050 +0.05(+3.24%)
Sep 09, 2002 1.493 1.493 1.452 1.485 160,200 -0.01(-0.79%)
Sep 06, 2002 1.456 1.504 1.456 1.497 163,800 +0.04(+2.80%)
Sep 05, 2002 1.448 1.465 1.433 1.456 177,750 +0.00(+0.05%)
Sep 04, 2002 1.414 1.461 1.367 1.456 196,200 +0.04(+2.88%)
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.