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

Tetra Technologies (NY: TTI )

3.710 +0.020 (+0.54%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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 (%)
Feb 28, 2022 2.930 3.299 2.930 3.200 2,406,680 +0.26(+8.84%)
Feb 25, 2022 2.970 2.990 2.900 2.940 1,101,084 -0.04(-1.34%)
Feb 24, 2022 2.900 2.980 2.760 2.980 1,482,863 +0.17(+6.05%)
Feb 23, 2022 2.770 2.880 2.740 2.810 720,918 +0.07(+2.55%)
Feb 22, 2022 2.830 2.830 2.710 2.740 1,062,558 -0.02(-0.72%)
Feb 18, 2022 2.760 0 -0.15(-5.15%)
Feb 17, 2022 2.900 2.970 2.880 2.910 694,122 +0.01(+0.34%)
Feb 16, 2022 2.880 3.050 2.880 2.900 1,237,175 +0.04(+1.40%)
Feb 15, 2022 2.890 2.920 2.800 2.860 714,609 -0.04(-1.38%)
Feb 14, 2022 3.020 3.020 2.900 2.900 771,684 -0.12(-3.97%)
Feb 11, 2022 2.900 3.055 2.900 3.020 901,319 +0.16(+5.59%)
Feb 10, 2022 2.780 3.010 2.780 2.860 933,924 +0.04(+1.42%)
Feb 09, 2022 2.750 2.880 2.740 2.820 1,038,935 +0.07(+2.55%)
Feb 08, 2022 2.860 2.860 2.750 2.750 752,717 -0.12(-4.18%)
Feb 07, 2022 2.900 2.930 2.860 2.870 700,235 -0.05(-1.71%)
Feb 04, 2022 2.940 3.045 2.910 2.920 924,815 -0.02(-0.68%)
Feb 03, 2022 2.940 2.950 2.940 610,235 -0.02(-0.68%)
Feb 02, 2022 3.040 3.065 2.920 2.960 712,301 -0.08(-2.63%)
Feb 01, 2022 2.940 3.050 2.890 3.040 1,061,371 +0.11(+3.75%)
Jan 31, 2022 2.970 3.000 2.880 2.930 528,042 -0.07(-2.33%)
Jan 28, 2022 2.890 3.055 2.880 3.000 1,080,403 +0.08(+2.74%)
Jan 27, 2022 3.070 3.130 2.890 2.920 1,541,195 -0.09(-2.99%)
Jan 26, 2022 3.140 3.210 2.910 3.010 830,144 -0.12(-3.83%)
Jan 25, 2022 2.880 3.160 2.820 3.130 869,755 +0.19(+6.46%)
Jan 24, 2022 2.720 2.970 2.700 2.940 1,159,118 +0.06(+2.08%)
Jan 21, 2022 3.000 3.040 2.880 2.880 829,412 -0.15(-4.95%)
Jan 20, 2022 3.100 3.260 3.020 3.030 856,786 -0.12(-3.81%)
Jan 19, 2022 3.220 3.220 3.065 3.150 694,737 -0.05(-1.56%)
Jan 18, 2022 3.200 3.260 3.160 3.200 668,572 +0.00(+0.00%)
Jan 14, 2022 3.200 0 +0.09(+2.89%)
Jan 13, 2022 3.150 3.220 3.080 3.110 386,611 -0.03(-0.96%)
Jan 12, 2022 3.230 3.230 3.105 3.140 621,206 -0.06(-1.88%)
Jan 11, 2022 3.070 3.260 2.985 3.200 1,060,544 +0.17(+5.61%)
Jan 10, 2022 3.090 3.090 2.925 3.030 564,450 -0.06(-1.94%)
Jan 07, 2022 3.140 3.140 3.010 3.090 688,515 -0.03(-0.96%)
Jan 06, 2022 3.140 3.170 3.040 3.120 785,099 +0.05(+1.63%)
Jan 05, 2022 3.090 3.189 3.055 3.070 794,693 -0.02(-0.65%)
Jan 04, 2022 3.100 3.230 3.070 3.090 703,422 +0.05(+1.64%)
Jan 03, 2022 2.870 3.060 2.870 3.040 1,056,220 +0.20(+7.04%)
Dec 31, 2021 2.760 2.860 2.720 2.840 949,411 +0.08(+2.90%)
Dec 30, 2021 2.730 2.800 2.730 2.760 538,692 +0.03(+1.10%)
Dec 29, 2021 2.760 2.780 2.710 2.730 397,566 -0.03(-1.09%)
Dec 28, 2021 2.880 2.910 2.725 2.760 575,853 -0.11(-3.83%)
Dec 27, 2021 2.810 2.880 2.750 2.870 644,264 +0.07(+2.50%)
Dec 23, 2021 2.830 2.860 2.781 2.800 495,164 -0.01(-0.36%)
Dec 22, 2021 2.780 2.830 2.685 2.810 692,815 +0.01(+0.36%)
Dec 21, 2021 2.620 2.820 2.595 2.800 1,442,747 +0.22(+8.53%)
Dec 20, 2021 2.500 2.595 2.400 2.580 1,468,768 -0.06(-2.27%)
Dec 17, 2021 2.410 2.750 2.405 2.640 2,632,391 +0.24(+10.00%)
Dec 16, 2021 2.560 2.600 2.390 2.400 848,016 -0.11(-4.38%)
Dec 15, 2021 2.390 2.550 2.320 2.510 1,396,936 +0.08(+3.29%)
Dec 14, 2021 2.400 2.515 2.380 2.430 983,085 +0.00(+0.00%)
Dec 13, 2021 2.530 2.530 2.400 2.430 879,892 -0.14(-5.45%)
Dec 10, 2021 2.600 2.620 2.480 2.570 620,946 +0.00(+0.00%)
Dec 09, 2021 2.570 2.585 2.490 2.570 699,191 -0.04(-1.53%)
Dec 08, 2021 2.670 2.680 2.550 2.610 1,208,192 -0.06(-2.25%)
Dec 07, 2021 2.630 2.690 2.630 2.670 621,926 +0.13(+5.12%)
Dec 06, 2021 2.560 2.610 2.430 2.540 1,092,768 +0.03(+1.20%)
Dec 03, 2021 2.670 2.680 2.460 2.510 936,558 -0.11(-4.20%)
Dec 02, 2021 2.480 2.630 2.420 2.620 1,013,746 +0.12(+4.80%)
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.