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 (%)
Jul 31, 2015 4.910 4.910 4.720 4.760 386,159 -0.13(-2.66%)
Jul 30, 2015 4.940 5.075 4.870 4.890 464,626 -0.06(-1.21%)
Jul 29, 2015 4.850 5.050 4.850 4.950 998,549 +0.07(+1.43%)
Jul 28, 2015 4.930 4.970 4.790 4.880 867,123 +0.01(+0.21%)
Jul 27, 2015 4.930 4.980 4.820 4.870 551,634 -0.13(-2.60%)
Jul 24, 2015 5.210 5.280 4.980 5.000 814,974 -0.30(-5.66%)
Jul 23, 2015 5.220 5.335 4.960 5.300 986,997 +0.10(+1.92%)
Jul 22, 2015 5.490 5.490 5.170 5.200 451,105 -0.34(-6.14%)
Jul 21, 2015 5.620 5.770 5.530 5.540 385,918 -0.07(-1.25%)
Jul 20, 2015 5.680 5.770 5.530 5.610 407,614 -0.11(-1.92%)
Jul 17, 2015 5.900 5.920 5.570 5.720 862,056 -0.18(-3.05%)
Jul 16, 2015 6.190 6.290 5.865 5.900 544,109 -0.27(-4.38%)
Jul 15, 2015 6.260 6.360 6.160 6.170 489,357 -0.18(-2.83%)
Jul 14, 2015 6.140 6.490 6.090 6.350 385,878 +0.20(+3.25%)
Jul 13, 2015 6.060 6.220 5.960 6.150 523,075 +0.08(+1.32%)
Jul 10, 2015 6.270 6.400 6.060 6.070 449,636 -0.15(-2.41%)
Jul 09, 2015 6.140 6.325 6.010 6.220 637,590 +0.24(+4.01%)
Jul 08, 2015 6.110 6.270 5.880 5.980 560,021 -0.18(-2.92%)
Jul 07, 2015 6.010 6.270 5.770 6.160 761,134 +0.17(+2.84%)
Jul 06, 2015 6.030 6.200 5.900 5.990 788,872 -0.18(-2.92%)
Jul 02, 2015 6.070 6.170 6.170 6.170 466,900 +0.15(+2.49%)
Jul 01, 2015 6.400 6.420 5.935 6.020 782,836 -0.36(-5.64%)
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%)
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.