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

Tetra Technologies (NY: TTI )

4.110 +0.140 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2013 9.150 9.158 8.960 9.130 635,460 +0.00(+0.00%)
Apr 29, 2013 9.000 9.180 8.870 9.130 607,772 +0.17(+1.90%)
Apr 26, 2013 8.820 9.010 8.830 8.960 827,165 +0.13(+1.47%)
Apr 25, 2013 8.970 9.130 8.760 8.830 568,840 -0.14(-1.56%)
Apr 24, 2013 8.680 8.990 8.670 8.970 533,873 +0.28(+3.22%)
Apr 23, 2013 8.570 8.745 8.450 8.690 459,984 +0.17(+2.00%)
Apr 22, 2013 8.320 8.510 8.150 8.520 452,971 +0.23(+2.77%)
Apr 19, 2013 8.520 8.590 8.230 8.290 585,180 -0.22(-2.59%)
Apr 18, 2013 8.470 8.540 8.240 8.510 532,866 +0.10(+1.19%)
Apr 17, 2013 8.670 8.670 8.250 8.410 805,109 -0.37(-4.21%)
Apr 16, 2013 8.850 8.960 8.600 8.780 506,217 +0.08(+0.92%)
Apr 15, 2013 9.270 9.340 8.660 8.700 876,121 -0.72(-7.64%)
Apr 12, 2013 9.720 9.820 9.390 9.420 478,871 -0.41(-4.17%)
Apr 11, 2013 9.850 9.900 9.610 9.830 359,353 -0.01(-0.10%)
Apr 10, 2013 9.670 9.910 9.610 9.840 580,019 +0.20(+2.07%)
Apr 09, 2013 9.560 9.730 9.420 9.640 642,515 +0.11(+1.15%)
Apr 08, 2013 9.379 9.580 9.230 9.530 689,967 +0.22(+2.36%)
Apr 05, 2013 8.700 9.320 8.570 9.310 827,263 +0.41(+4.61%)
Apr 04, 2013 9.050 9.070 8.800 8.900 554,397 -0.15(-1.66%)
Apr 03, 2013 9.540 9.540 8.900 9.050 908,850 -0.46(-4.84%)
Apr 02, 2013 9.720 9.770 9.490 9.510 562,649 -0.17(-1.76%)
Apr 01, 2013 10.23 10.30 9.570 9.680 841,214 -0.58(-5.65%)
Mar 28, 2013 10.47 10.48 10.22 10.26 566,005 -0.19(-1.82%)
Mar 27, 2013 10.47 10.48 10.02 10.45 634,342 -0.02(-0.19%)
Mar 26, 2013 10.38 10.74 10.31 10.47 1,490,528 +0.17(+1.65%)
Mar 25, 2013 9.950 10.38 9.950 10.30 1,087,642 +0.51(+5.21%)
Mar 22, 2013 9.720 9.850 9.540 9.790 466,595 +0.09(+0.93%)
Mar 21, 2013 9.590 9.760 9.470 9.700 524,642 +0.04(+0.41%)
Mar 20, 2013 9.550 9.685 9.460 9.660 723,055 +0.17(+1.79%)
Mar 19, 2013 9.930 9.930 9.290 9.490 821,273 -0.40(-4.04%)
Mar 18, 2013 9.900 10.00 9.780 9.890 531,611 -0.19(-1.88%)
Mar 15, 2013 10.21 10.30 10.07 10.08 848,418 -0.12(-1.18%)
Mar 14, 2013 9.820 10.21 9.790 10.20 825,005 +0.42(+4.29%)
Mar 13, 2013 9.680 9.890 9.680 9.780 555,346 +0.14(+1.45%)
Mar 12, 2013 9.730 9.970 9.575 9.640 811,912 -0.07(-0.72%)
Mar 11, 2013 9.160 9.810 9.160 9.710 1,253,963 +0.63(+6.94%)
Mar 08, 2013 9.000 9.120 8.850 9.080 672,597 +0.14(+1.57%)
Mar 07, 2013 8.870 8.970 8.870 8.940 642,549 +0.05(+0.56%)
Mar 06, 2013 8.850 9.000 8.780 8.890 516,922 +0.05(+0.57%)
Mar 05, 2013 8.800 8.900 8.710 8.840 517,311 +0.05(+0.57%)
Mar 04, 2013 8.900 8.950 8.515 8.790 634,163 -0.17(-1.90%)
Mar 01, 2013 9.150 9.150 8.840 8.960 790,282 -0.27(-2.93%)
Feb 28, 2013 9.250 9.380 9.204 9.230 998,806 +0.24(+2.67%)
Feb 27, 2013 8.870 9.030 8.810 8.990 966,653 +0.12(+1.35%)
Feb 26, 2013 8.940 9.040 8.791 8.870 814,073 -0.02(-0.22%)
Feb 25, 2013 9.240 9.350 8.890 8.890 667,176 -0.33(-3.58%)
Feb 22, 2013 9.270 9.380 9.160 9.220 575,580 +0.06(+0.66%)
Feb 21, 2013 9.320 9.320 8.940 9.160 763,435 -0.22(-2.35%)
Feb 20, 2013 9.610 9.610 9.380 9.380 824,440 -0.24(-2.49%)
Feb 19, 2013 9.590 9.690 9.520 9.620 315,390 +0.05(+0.52%)
Feb 15, 2013 9.620 9.660 9.420 9.570 499,562 -0.04(-0.42%)
Feb 14, 2013 9.310 9.680 9.280 9.610 469,841 +0.27(+2.89%)
Feb 13, 2013 9.260 9.350 9.230 9.340 336,758 +0.08(+0.86%)
Feb 12, 2013 9.230 9.270 9.160 9.260 468,528 +0.04(+0.43%)
Feb 11, 2013 9.320 9.390 9.160 9.220 402,825 -0.06(-0.65%)
Feb 08, 2013 9.200 9.310 9.180 9.280 618,897 +0.10(+1.09%)
Feb 07, 2013 9.050 9.360 9.050 9.180 1,061,529 +0.34(+3.85%)
Feb 06, 2013 8.650 8.840 8.510 8.840 552,097 +0.28(+3.27%)
Feb 04, 2013 8.610 8.750 8.550 8.560 533,137 -0.05(-0.58%)
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.