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%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2015 6.370 6.400 6.270 6.380 436,753 +0.06(+0.95%)
Jun 29, 2015 6.130 6.360 6.026 6.320 805,856 +0.12(+1.94%)
Jun 26, 2015 6.090 6.210 5.850 6.200 1,655,034 +0.11(+1.81%)
Jun 25, 2015 6.240 6.250 6.050 6.090 374,722 -0.13(-2.09%)
Jun 24, 2015 6.200 6.400 6.200 6.220 572,654 -0.04(-0.64%)
Jun 23, 2015 6.190 6.300 6.105 6.260 316,565 +0.06(+0.97%)
Jun 22, 2015 6.200 6.280 6.080 6.200 472,982 +0.03(+0.49%)
Jun 19, 2015 6.460 6.510 6.110 6.170 902,981 -0.31(-4.78%)
Jun 18, 2015 6.760 6.770 6.410 6.480 426,736 -0.27(-4.00%)
Jun 17, 2015 6.660 6.880 6.660 6.750 378,701 +0.16(+2.43%)
Jun 16, 2015 6.620 6.680 6.400 6.590 431,791 -0.06(-0.90%)
Jun 15, 2015 6.670 6.805 6.570 6.650 344,347 -0.10(-1.48%)
Jun 12, 2015 6.800 6.860 6.720 6.750 345,527 -0.09(-1.32%)
Jun 11, 2015 6.970 6.970 6.668 6.840 427,395 -0.12(-1.72%)
Jun 10, 2015 6.550 7.030 6.520 6.960 839,243 +0.52(+8.07%)
Jun 09, 2015 6.520 6.590 6.400 6.440 320,773 -0.01(-0.16%)
Jun 08, 2015 6.500 6.570 6.410 6.450 299,703 -0.10(-1.53%)
Jun 05, 2015 6.330 6.570 6.310 6.550 394,294 +0.18(+2.83%)
Jun 04, 2015 6.490 6.525 6.335 6.370 275,803 -0.18(-2.75%)
Jun 03, 2015 6.390 6.610 6.370 6.550 741,944 +0.16(+2.50%)
Jun 02, 2015 6.350 6.490 6.330 6.390 706,820 +0.12(+1.91%)
Jun 01, 2015 6.290 6.310 6.180 6.270 509,385 -0.02(-0.32%)
May 29, 2015 6.410 6.470 6.265 6.290 784,460 -0.13(-2.02%)
May 28, 2015 6.410 6.440 6.260 6.420 539,596 -0.03(-0.47%)
May 27, 2015 6.310 6.460 6.240 6.450 356,411 +0.11(+1.74%)
May 26, 2015 6.580 6.590 6.270 6.340 355,291 -0.32(-4.80%)
May 22, 2015 6.780 6.660 6.660 6.660 370,300 -0.19(-2.77%)
May 21, 2015 6.700 6.970 6.700 6.850 640,430 +0.17(+2.54%)
May 20, 2015 6.570 6.700 6.470 6.680 413,070 +0.14(+2.14%)
May 19, 2015 6.630 6.630 6.450 6.540 371,248 -0.17(-2.53%)
May 18, 2015 6.700 6.750 6.550 6.710 496,743 -0.04(-0.59%)
May 15, 2015 6.840 6.900 6.650 6.750 864,921 -0.11(-1.60%)
May 14, 2015 7.010 7.060 6.830 6.860 465,255 -0.11(-1.58%)
May 13, 2015 7.160 7.160 6.950 6.970 561,359 -0.12(-1.69%)
May 12, 2015 6.880 7.130 6.805 7.090 798,873 +0.17(+2.46%)
May 11, 2015 6.970 6.980 6.710 6.920 1,010,624 +0.09(+1.32%)
May 08, 2015 6.560 7.040 6.560 6.830 2,314,699 +0.36(+5.56%)
May 07, 2015 6.970 7.040 6.420 6.470 1,240,614 -0.54(-7.70%)
May 06, 2015 7.140 7.210 6.970 7.010 581,497 -0.04(-0.57%)
May 05, 2015 7.160 7.310 7.020 7.050 830,478 -0.10(-1.40%)
May 04, 2015 7.210 7.240 7.010 7.150 935,689 -0.04(-0.56%)
May 01, 2015 7.230 7.370 7.132 7.190 772,880 -0.03(-0.42%)
Apr 30, 2015 7.400 7.460 7.210 7.220 886,864 -0.13(-1.77%)
Apr 29, 2015 7.130 7.520 7.040 7.350 969,741 +0.21(+2.94%)
Apr 28, 2015 7.180 7.250 6.990 7.140 827,987 -0.05(-0.70%)
Apr 27, 2015 7.030 7.330 7.030 7.190 703,037 +0.18(+2.57%)
Apr 24, 2015 7.240 7.310 6.950 7.010 611,202 -0.24(-3.31%)
Apr 23, 2015 7.190 7.320 7.120 7.250 647,343 +0.10(+1.40%)
Apr 22, 2015 7.220 7.300 7.040 7.150 470,134 -0.02(-0.28%)
Apr 21, 2015 7.280 7.350 7.020 7.170 505,555 -0.12(-1.65%)
Apr 20, 2015 7.290 7.440 7.220 7.290 430,977 +0.02(+0.28%)
Apr 17, 2015 7.230 7.390 7.150 7.270 875,280 +0.01(+0.14%)
Apr 16, 2015 7.210 7.440 7.130 7.260 1,342,945 -0.01(-0.14%)
Apr 15, 2015 7.040 7.420 7.000 7.270 1,423,261 +0.26(+3.71%)
Apr 14, 2015 6.940 7.170 6.870 7.010 1,265,129 +0.11(+1.59%)
Apr 13, 2015 6.990 7.020 6.840 6.900 946,272 -0.06(-0.86%)
Apr 10, 2015 7.000 7.180 6.880 6.960 1,010,738 +0.00(+0.00%)
Apr 09, 2015 6.820 7.150 6.800 6.960 920,348 +0.18(+2.65%)
Apr 08, 2015 6.700 6.840 6.511 6.780 1,804,151 +0.09(+1.35%)
Apr 07, 2015 6.750 6.935 6.555 6.690 778,286 -0.06(-0.89%)
Apr 06, 2015 6.620 6.860 6.520 6.750 1,009,674 +0.16(+2.43%)
Apr 02, 2015 6.570 6.590 6.590 6.590 1,103,300 +0.01(+0.15%)
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.