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

Tetra Technologies (NY: TTI )

3.690 -0.130 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2022 3.430 3.495 3.340 3.460 689,307 -0.02(-0.57%)
Dec 29, 2022 3.340 3.498 3.320 3.480 468,389 +0.14(+4.19%)
Dec 28, 2022 3.430 3.455 3.330 3.340 531,016 -0.10(-2.91%)
Dec 27, 2022 3.470 3.520 3.410 3.440 451,881 -0.02(-0.58%)
Dec 23, 2022 3.380 3.470 3.280 3.460 743,041 +0.13(+3.90%)
Dec 22, 2022 3.410 3.425 3.260 3.330 758,400 -0.10(-2.92%)
Dec 21, 2022 3.510 3.530 3.380 3.430 715,144 -0.01(-0.29%)
Dec 20, 2022 3.310 3.450 3.290 3.440 695,554 +0.14(+4.24%)
Dec 19, 2022 3.450 3.460 3.270 3.300 989,792 -0.16(-4.62%)
Dec 16, 2022 3.410 3.475 3.370 3.460 1,237,094 -0.04(-1.14%)
Dec 15, 2022 3.560 3.600 3.460 3.500 547,312 -0.10(-2.78%)
Dec 14, 2022 3.650 3.680 3.520 3.600 782,611 -0.04(-1.10%)
Dec 13, 2022 3.630 3.690 3.551 3.640 774,826 +0.11(+3.12%)
Dec 12, 2022 3.400 3.560 3.385 3.530 669,428 +0.13(+3.82%)
Dec 09, 2022 3.470 3.470 3.400 3.400 650,450 -0.08(-2.30%)
Dec 08, 2022 3.600 3.615 3.450 3.480 852,711 +0.00(+0.00%)
Dec 07, 2022 3.630 3.700 3.475 3.480 959,536 -0.16(-4.40%)
Dec 06, 2022 3.650 3.720 3.600 3.640 673,493 -0.05(-1.36%)
Dec 05, 2022 3.870 3.875 3.650 3.690 550,719 -0.15(-3.91%)
Dec 02, 2022 3.680 3.910 3.680 3.840 569,614 +0.11(+2.95%)
Dec 01, 2022 3.780 3.820 3.720 3.730 638,700 -0.08(-2.10%)
Nov 30, 2022 3.680 3.830 3.650 3.810 3,296,681 +0.18(+4.96%)
Nov 29, 2022 3.590 3.650 3.550 3.630 693,434 +0.07(+1.97%)
Nov 28, 2022 3.570 3.650 3.540 3.560 514,230 -0.12(-3.26%)
Nov 25, 2022 3.700 3.760 3.670 3.680 201,571 -0.03(-0.81%)
Nov 23, 2022 3.720 3.785 3.660 3.710 472,193 -0.10(-2.62%)
Nov 22, 2022 3.740 3.870 3.730 3.810 789,996 +0.12(+3.25%)
Nov 21, 2022 3.720 3.780 3.510 3.690 1,846,299 -0.11(-2.89%)
Nov 18, 2022 3.750 3.830 3.620 3.800 1,334,813 +0.03(+0.80%)
Nov 17, 2022 3.760 3.790 3.680 3.770 999,154 -0.01(-0.26%)
Nov 16, 2022 3.860 3.880 3.695 3.780 1,162,110 -0.10(-2.58%)
Nov 15, 2022 3.900 3.940 3.820 3.880 1,243,039 +0.04(+1.04%)
Nov 14, 2022 4.010 4.019 3.840 3.840 1,393,764 -0.18(-4.48%)
Nov 11, 2022 4.050 4.228 3.930 4.020 1,638,979 +0.03(+0.75%)
Nov 10, 2022 4.070 4.070 3.875 3.990 1,379,514 +0.09(+2.31%)
Nov 09, 2022 4.190 4.190 3.880 3.900 1,747,795 -0.36(-8.45%)
Nov 08, 2022 4.370 4.370 4.205 4.260 886,915 -0.09(-2.07%)
Nov 07, 2022 4.290 4.365 4.220 4.350 941,022 +0.12(+2.84%)
Nov 04, 2022 4.400 4.465 4.185 4.230 1,143,491 +0.08(+1.93%)
Nov 03, 2022 3.960 4.205 3.960 4.150 1,255,111 +0.12(+2.98%)
Nov 02, 2022 4.020 4.290 3.871 4.030 2,527,287 -0.01(-0.25%)
Nov 01, 2022 4.660 4.670 3.980 4.040 4,047,647 -0.90(-18.22%)
Oct 31, 2022 4.790 5.025 4.765 4.940 1,139,185 +0.13(+2.70%)
Oct 28, 2022 4.800 4.875 4.655 4.810 710,633 +0.05(+1.05%)
Oct 27, 2022 5.000 5.060 4.740 4.760 1,028,796 -0.13(-2.66%)
Oct 26, 2022 4.850 5.015 4.746 4.890 1,121,841 +0.09(+1.87%)
Oct 25, 2022 4.670 4.845 4.650 4.800 1,216,761 +0.14(+3.00%)
Oct 24, 2022 4.540 4.660 4.440 4.660 1,133,829 +0.11(+2.42%)
Oct 21, 2022 4.380 4.570 4.320 4.550 2,200,608 +0.23(+5.32%)
Oct 20, 2022 4.290 4.430 4.260 4.320 1,135,999 +0.07(+1.65%)
Oct 19, 2022 4.100 4.270 4.065 4.250 970,527 +0.19(+4.68%)
Oct 18, 2022 3.960 4.140 3.920 4.060 1,081,047 +0.11(+2.78%)
Oct 17, 2022 3.840 3.960 3.790 3.950 848,838 +0.20(+5.33%)
Oct 14, 2022 3.960 3.960 3.730 3.750 702,131 -0.21(-5.30%)
Oct 13, 2022 3.740 4.020 3.740 3.960 2,475,440 +0.16(+4.21%)
Oct 12, 2022 3.820 3.820 3.605 3.800 884,767 +0.00(+0.00%)
Oct 11, 2022 3.860 3.900 3.750 3.800 1,255,041 -0.14(-3.55%)
Oct 10, 2022 4.090 4.150 3.895 3.940 873,106 -0.19(-4.60%)
Oct 07, 2022 4.090 4.176 4.030 4.130 737,047 +0.02(+0.49%)
Oct 06, 2022 4.080 4.230 4.040 4.110 645,703 -0.05(-1.20%)
Oct 05, 2022 3.950 4.200 3.950 4.160 850,908 +0.14(+3.48%)
Oct 04, 2022 3.920 4.035 3.835 4.020 1,192,730 +0.24(+6.35%)
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.