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

Tetra Technologies (NY: TTI )

3.420 -0.060 (-1.72%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 13, 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 (%)
Dec 31, 2012 7.380 7.620 7.330 7.590 577,808 +0.19(+2.57%)
Dec 28, 2012 7.360 7.500 7.330 7.400 506,264 -0.04(-0.54%)
Dec 27, 2012 7.490 7.500 7.300 7.440 599,885 -0.05(-0.67%)
Dec 26, 2012 7.510 7.650 7.420 7.490 404,313 +0.00(+0.00%)
Dec 24, 2012 7.500 7.640 7.420 7.490 204,258 -0.01(-0.13%)
Dec 21, 2012 7.400 7.500 7.360 7.500 1,343,931 -0.04(-0.53%)
Dec 20, 2012 7.590 7.610 7.460 7.540 639,867 -0.05(-0.66%)
Dec 19, 2012 7.610 7.750 7.520 7.590 649,498 -0.02(-0.26%)
Dec 18, 2012 7.390 7.640 7.300 7.610 660,680 +0.32(+4.39%)
Dec 17, 2012 7.270 7.300 7.140 7.290 499,856 +0.08(+1.11%)
Dec 14, 2012 7.140 7.290 7.110 7.210 826,863 +0.04(+0.56%)
Dec 13, 2012 7.200 7.230 7.120 7.170 896,076 -0.06(-0.83%)
Dec 12, 2012 7.200 7.300 7.150 7.230 1,035,662 +0.09(+1.26%)
Dec 11, 2012 7.040 7.179 6.990 7.140 727,476 +0.16(+2.29%)
Dec 10, 2012 6.900 7.000 6.840 6.980 487,827 +0.10(+1.45%)
Dec 07, 2012 6.920 6.989 6.810 6.880 434,085 +0.00(+0.00%)
Dec 06, 2012 7.030 7.100 6.830 6.880 545,427 -0.14(-1.99%)
Dec 05, 2012 7.080 7.130 6.970 7.020 414,601 -0.03(-0.43%)
Dec 04, 2012 6.930 7.080 6.900 7.050 475,512 +0.05(+0.71%)
Nov 30, 2012 6.980 7.060 6.850 7.000 744,778 +0.06(+0.86%)
Nov 29, 2012 6.830 7.000 6.810 6.940 422,546 +0.19(+2.81%)
Nov 28, 2012 6.710 6.760 6.540 6.750 513,271 +0.00(+0.00%)
Nov 27, 2012 6.830 6.955 6.730 6.750 529,861 -0.12(-1.75%)
Nov 26, 2012 6.810 6.900 6.730 6.870 542,138 +0.01(+0.15%)
Nov 23, 2012 6.840 6.920 6.740 6.860 353,058 +0.08(+1.18%)
Nov 21, 2012 6.690 6.880 6.620 6.780 995,409 +0.08(+1.19%)
Nov 20, 2012 6.470 6.740 6.400 6.700 1,086,023 +0.29(+4.52%)
Nov 19, 2012 6.100 6.450 6.100 6.410 794,347 +0.46(+7.73%)
Nov 16, 2012 6.010 6.140 5.780 5.950 988,957 -0.05(-0.83%)
Nov 15, 2012 5.710 6.040 5.710 6.000 964,369 +0.33(+5.82%)
Nov 14, 2012 5.610 5.730 5.551 5.670 894,761 +0.05(+0.89%)
Nov 13, 2012 5.560 5.840 5.550 5.620 436,748 +0.03(+0.54%)
Nov 12, 2012 5.860 5.860 5.580 5.590 476,472 -0.26(-4.44%)
Nov 09, 2012 5.770 5.980 5.690 5.850 637,678 +0.03(+0.52%)
Nov 08, 2012 5.930 6.000 5.810 5.820 646,891 -0.13(-2.18%)
Nov 07, 2012 5.990 5.990 5.880 5.950 745,742 -0.17(-2.78%)
Nov 06, 2012 5.430 6.140 5.370 6.120 1,270,080 +0.63(+11.48%)
Nov 05, 2012 5.480 5.620 5.360 5.490 443,855 +0.02(+0.37%)
Nov 02, 2012 5.530 5.620 5.420 5.470 495,866 -0.01(-0.18%)
Nov 01, 2012 5.380 5.500 5.350 5.480 893,385 +0.13(+2.43%)
Oct 31, 2012 5.580 5.630 5.350 5.350 656,160 -0.23(-4.12%)
Oct 26, 2012 5.630 5.580 5.580 5.580 329,400 -0.08(-1.41%)
Oct 25, 2012 5.710 5.770 5.620 5.660 449,495 +0.00(+0.00%)
Oct 24, 2012 5.840 5.880 5.580 5.660 443,988 -0.11(-1.91%)
Oct 23, 2012 5.820 5.832 5.600 5.770 636,328 -0.21(-3.51%)
Oct 19, 2012 6.070 6.080 5.860 5.980 540,799 -0.12(-1.97%)
Oct 18, 2012 6.150 6.220 6.100 6.100 672,784 -0.04(-0.65%)
Oct 17, 2012 6.020 6.140 5.960 6.140 545,319 +0.13(+2.16%)
Oct 16, 2012 6.030 6.090 5.990 6.010 509,561 +0.04(+0.67%)
Oct 15, 2012 5.990 5.990 5.860 5.970 290,465 -0.02(-0.33%)
Oct 12, 2012 6.070 6.080 5.950 5.990 568,916 -0.06(-0.99%)
Oct 11, 2012 5.960 6.060 5.920 6.050 615,342 +0.17(+2.89%)
Oct 10, 2012 6.010 6.050 5.850 5.880 551,503 -0.13(-2.16%)
Oct 09, 2012 5.960 6.070 5.930 6.010 850,211 +0.05(+0.84%)
Oct 08, 2012 6.060 6.070 5.950 5.960 476,046 -0.16(-2.61%)
Oct 05, 2012 5.970 6.120 5.970 6.120 1,610,583 +0.18(+3.03%)
Oct 04, 2012 6.000 6.050 5.930 5.940 756,760 -0.03(-0.50%)
Oct 03, 2012 6.180 6.180 5.930 5.970 1,664,651 -0.24(-3.86%)
Oct 02, 2012 6.200 6.220 6.110 6.210 1,011,858 +0.03(+0.49%)
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.