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

Tetra Technologies (NY: TTI )

4.190 -0.020 (-0.48%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Oct 30, 2020 0.5510 0.5729 0.5351 0.5555 790,900 +0.01(+1.81%)
Oct 29, 2020 0.5100 0.5597 0.5100 0.5456 677,161 +0.00(+0.09%)
Oct 28, 2020 0.5200 0.5624 0.5103 0.5451 2,573,257 -0.00(-0.89%)
Oct 27, 2020 0.5600 0.5881 0.5424 0.5500 851,001 -0.01(-1.06%)
Oct 26, 2020 0.5700 0.5800 0.5463 0.5559 572,850 -0.03(-4.96%)
Oct 23, 2020 0.5980 0.6000 0.5516 0.5849 642,800 +0.00(+0.05%)
Oct 22, 2020 0.5477 0.5936 0.5400 0.5846 1,566,511 +0.02(+4.17%)
Oct 21, 2020 0.5978 0.6000 0.5601 0.5612 763,380 -0.01(-1.89%)
Oct 20, 2020 0.5564 0.5826 0.5500 0.5720 993,138 +0.01(+2.09%)
Oct 19, 2020 0.5527 0.5869 0.5450 0.5603 961,524 -0.02(-2.83%)
Oct 16, 2020 0.5790 0.5950 0.5550 0.5766 1,360,100 -0.01(-2.32%)
Oct 15, 2020 0.5210 0.6000 0.5210 0.5903 5,156,855 +0.05(+9.84%)
Oct 14, 2020 0.5400 0.5697 0.5206 0.5374 4,636,879 +0.02(+3.23%)
Oct 13, 2020 0.5094 0.5360 0.5094 0.5206 779,709 -0.01(-1.12%)
Oct 12, 2020 0.5200 0.5400 0.5050 0.5265 908,782 +0.01(+1.06%)
Oct 09, 2020 0.5369 0.5500 0.5192 0.5210 1,004,800 -0.02(-3.52%)
Oct 08, 2020 0.5100 0.5500 0.5100 0.5400 919,376 +0.02(+4.09%)
Oct 07, 2020 0.5060 0.5250 0.4960 0.5188 988,185 +0.01(+2.41%)
Oct 06, 2020 0.5400 0.5400 0.5066 0.5066 1,006,038 -0.03(-6.22%)
Oct 05, 2020 0.5222 0.5500 0.5214 0.5402 1,044,421 +0.02(+3.63%)
Oct 02, 2020 0.4750 0.5250 0.4730 0.5213 1,366,300 +0.02(+3.80%)
Oct 01, 2020 0.5000 0.5194 0.4950 0.5022 953,171 -0.01(-1.68%)
Sep 30, 2020 0.4950 0.5207 0.4925 0.5108 1,967,120 -0.00(-0.83%)
Sep 29, 2020 0.5200 0.5298 0.4900 0.5151 1,834,557 +0.01(+2.79%)
Sep 28, 2020 0.5200 0.5250 0.4963 0.5011 1,188,931 +0.00(+0.10%)
Sep 25, 2020 0.5033 0.5100 0.4900 0.5006 1,112,600 -0.01(-2.47%)
Sep 24, 2020 0.5100 0.5300 0.4700 0.5133 1,656,181 +0.00(+0.65%)
Sep 23, 2020 0.5502 0.5605 0.5037 0.5100 1,373,407 -0.04(-6.64%)
Sep 22, 2020 0.5600 0.5647 0.5312 0.5463 718,085 +0.00(+0.33%)
Sep 21, 2020 0.5900 0.5869 0.5300 0.5445 692,941 -0.04(-6.12%)
Sep 18, 2020 0.5800 0.5962 0.5592 0.5800 2,877,800 -0.01(-1.68%)
Sep 17, 2020 0.5807 0.6200 0.5807 0.5899 743,631 -0.02(-3.69%)
Sep 16, 2020 0.5700 0.6336 0.5560 0.6125 2,449,156 +0.02(+3.94%)
Sep 15, 2020 0.5600 0.6000 0.5538 0.5893 1,826,776 +0.04(+6.68%)
Sep 14, 2020 0.5410 0.5600 0.5218 0.5524 1,286,421 +0.01(+1.08%)
Sep 11, 2020 0.5437 0.5679 0.5410 0.5465 1,047,800 +0.01(+1.05%)
Sep 10, 2020 0.5680 0.5895 0.5400 0.5408 929,495 -0.02(-3.19%)
Sep 09, 2020 0.5420 0.5732 0.5406 0.5586 1,362,653 -0.00(-0.52%)
Sep 08, 2020 0.5800 0.5899 0.5600 0.5615 1,027,526 -0.03(-5.12%)
Sep 04, 2020 0.5900 0.6199 0.5717 0.5918 1,071,000 -0.02(-3.40%)
Sep 03, 2020 0.5800 0.6419 0.5741 0.6126 2,084,329 +0.02(+3.13%)
Sep 02, 2020 0.6000 0.6228 0.5800 0.5940 1,902,132 -0.01(-2.25%)
Sep 01, 2020 0.7000 0.7098 0.5912 0.6077 3,004,468 -0.07(-10.63%)
Aug 31, 2020 0.6800 0.7200 0.6600 0.6800 3,045,661 +0.02(+3.03%)
Aug 28, 2020 0.6200 0.6797 0.6100 0.6600 2,240,700 +0.02(+3.13%)
Aug 27, 2020 0.6000 0.6400 0.6000 0.6400 1,652,382 +0.01(+1.59%)
Aug 26, 2020 0.6500 0.6500 0.6000 0.6300 1,854,071 +0.01(+2.41%)
Aug 25, 2020 0.5480 0.6470 0.5480 0.6152 3,476,988 +0.06(+9.84%)
Aug 24, 2020 0.5105 0.5630 0.5105 0.5601 2,109,659 +0.03(+5.01%)
Aug 21, 2020 0.5500 0.5644 0.5101 0.5334 2,476,300 -0.03(-5.48%)
Aug 20, 2020 0.5700 0.5750 0.5500 0.5643 1,816,254 -0.01(-1.54%)
Aug 19, 2020 0.5700 0.5849 0.5502 0.5731 1,989,737 +0.01(+2.36%)
Aug 18, 2020 0.6000 0.6000 0.5500 0.5599 2,363,988 -0.04(-7.02%)
Aug 17, 2020 0.6183 0.6200 0.5913 0.6022 1,710,756 +0.01(+2.03%)
Aug 14, 2020 0.5872 0.6035 0.5650 0.5902 2,421,000 -0.01(-1.70%)
Aug 13, 2020 0.6300 0.6300 0.5800 0.6004 2,297,892 -0.03(-4.21%)
Aug 12, 2020 0.6464 0.6541 0.6200 0.6268 1,343,564 +0.00(+0.10%)
Aug 11, 2020 0.6156 0.6813 0.6100 0.6262 2,490,812 +0.02(+3.33%)
Aug 10, 2020 0.6050 0.6250 0.5911 0.6060 1,855,300 +0.00(+0.66%)
Aug 07, 2020 0.6351 0.6400 0.5800 0.6020 4,658,900 -0.07(-10.12%)
Aug 06, 2020 0.6900 0.7000 0.6600 0.6698 2,065,279 -0.03(-4.91%)
Aug 05, 2020 0.7039 0.7200 0.6900 0.7044 3,039,682 -0.03(-4.14%)
Aug 04, 2020 0.7508 0.7600 0.6870 0.7348 4,032,769 +0.02(+3.49%)
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.