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

Tetra Technologies (NY: TTI )

4.090 -0.120 (-2.85%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 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 29, 2018 4.580 4.610 4.450 4.450 496,759 -0.11(-2.41%)
Jun 28, 2018 4.530 4.610 4.480 4.560 594,155 +0.02(+0.44%)
Jun 27, 2018 4.360 4.580 4.350 4.540 903,811 +0.22(+5.09%)
Jun 26, 2018 4.240 4.350 4.130 4.320 565,001 +0.13(+3.10%)
Jun 25, 2018 4.470 4.470 4.180 4.190 402,796 -0.28(-6.26%)
Jun 22, 2018 4.430 4.520 4.350 4.470 3,709,097 +0.20(+4.68%)
Jun 21, 2018 4.430 4.465 4.225 4.270 655,331 -0.20(-4.47%)
Jun 20, 2018 4.530 4.540 4.420 4.470 434,903 -0.02(-0.45%)
Jun 19, 2018 4.360 4.530 4.355 4.490 644,293 +0.07(+1.58%)
Jun 18, 2018 4.300 4.430 4.270 4.420 565,860 +0.12(+2.79%)
Jun 15, 2018 4.330 4.185 4.300 2,034,304 -0.03(-0.69%)
Jun 14, 2018 4.400 4.420 4.295 4.330 529,746 -0.06(-1.37%)
Jun 13, 2018 4.390 4.470 4.330 4.390 782,402 +0.00(+0.00%)
Jun 12, 2018 4.390 4.500 4.350 4.390 602,272 +0.00(+0.00%)
Jun 11, 2018 4.280 4.420 4.231 4.390 694,643 +0.10(+2.33%)
Jun 08, 2018 4.330 4.340 4.210 4.290 622,718 -0.05(-1.15%)
Jun 07, 2018 4.330 4.400 4.280 4.340 954,512 +0.06(+1.40%)
Jun 06, 2018 4.200 4.280 814,576 +0.06(+1.42%)
Jun 05, 2018 4.110 4.270 4.110 4.220 625,826 +0.11(+2.68%)
Jun 04, 2018 4.210 4.250 4.020 4.110 866,381 -0.09(-2.14%)
Jun 01, 2018 4.240 4.260 4.140 4.200 609,793 -0.02(-0.47%)
May 31, 2018 4.350 4.390 4.200 4.220 836,933 -0.14(-3.21%)
May 30, 2018 4.350 4.450 4.330 4.360 601,036 +0.06(+1.40%)
May 29, 2018 4.210 4.330 4.189 4.300 685,544 +0.04(+0.94%)
May 25, 2018 4.260 4.260 4.260 0 -0.14(-3.18%)
May 24, 2018 4.390 4.490 4.350 4.400 444,632 -0.08(-1.79%)
May 23, 2018 4.490 4.510 4.340 4.480 680,409 -0.04(-0.88%)
May 22, 2018 4.580 4.640 4.490 4.520 554,006 -0.07(-1.53%)
May 21, 2018 4.700 4.725 4.580 4.590 619,859 -0.09(-1.92%)
May 18, 2018 4.830 4.840 4.660 4.680 511,474 -0.12(-2.50%)
May 17, 2018 4.700 4.850 4.680 4.800 945,276 +0.14(+3.00%)
May 16, 2018 4.650 4.710 4.635 4.660 769,971 +0.08(+1.75%)
May 15, 2018 4.570 4.680 4.560 4.580 869,481 -0.02(-0.43%)
May 14, 2018 4.640 4.700 4.570 4.600 559,019 -0.02(-0.43%)
May 11, 2018 4.690 4.755 4.590 4.620 724,872 -0.03(-0.65%)
May 10, 2018 4.580 4.705 4.560 4.650 1,114,070 +0.10(+2.20%)
May 09, 2018 4.400 4.580 4.380 4.550 1,709,388 +0.26(+6.06%)
May 08, 2018 4.160 4.370 3.860 4.290 1,348,670 +0.09(+2.14%)
May 07, 2018 4.210 4.370 4.170 4.200 1,392,193 +0.01(+0.24%)
May 04, 2018 4.130 4.250 4.130 4.190 629,830 +0.06(+1.45%)
May 03, 2018 4.170 4.180 4.010 4.130 852,397 -0.05(-1.20%)
May 02, 2018 3.970 4.240 3.940 4.180 700,230 +0.22(+5.56%)
May 01, 2018 3.900 3.980 3.830 3.960 552,022 +0.03(+0.76%)
Apr 30, 2018 4.030 4.090 3.920 3.930 540,290 -0.10(-2.48%)
Apr 27, 2018 3.970 4.050 3.915 4.030 414,063 +0.03(+0.75%)
Apr 26, 2018 3.940 4.040 3.930 4.000 631,966 +0.08(+2.04%)
Apr 25, 2018 3.770 3.935 3.720 3.920 594,068 +0.12(+3.16%)
Apr 24, 2018 3.720 3.850 3.710 3.800 599,563 +0.09(+2.43%)
Apr 23, 2018 3.650 3.720 3.580 3.710 262,868 +0.04(+1.09%)
Apr 20, 2018 3.630 3.735 3.560 3.670 345,615 +0.00(+0.00%)
Apr 19, 2018 3.670 3.750 3.620 3.670 383,413 +0.01(+0.27%)
Apr 18, 2018 3.650 3.740 3.630 3.660 549,650 +0.07(+1.95%)
Apr 17, 2018 3.550 3.610 3.500 3.590 509,904 +0.06(+1.70%)
Apr 16, 2018 3.600 3.600 3.490 3.530 639,009 -0.06(-1.67%)
Apr 13, 2018 3.650 3.670 3.570 3.590 618,346 -0.01(-0.28%)
Apr 12, 2018 3.540 3.650 3.435 3.600 800,622 +0.08(+2.27%)
Apr 11, 2018 3.410 3.540 3.410 3.520 1,123,598 +0.11(+3.23%)
Apr 10, 2018 3.260 3.450 3.260 3.410 692,685 +0.21(+6.56%)
Apr 09, 2018 3.360 3.360 3.180 3.200 979,242 -0.11(-3.32%)
Apr 06, 2018 3.330 3.370 3.235 3.310 1,625,213 -0.06(-1.78%)
Apr 05, 2018 3.490 3.510 3.370 3.370 838,138 -0.12(-3.44%)
Apr 04, 2018 3.400 3.520 3.330 3.490 748,144 +0.01(+0.29%)
Apr 03, 2018 3.470 3.490 3.360 3.480 651,839 +0.05(+1.46%)
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.