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 (%)
Dec 31, 2004 9.400 9.607 9.330 9.433 642,600 +0.07(+0.78%)
Dec 30, 2004 9.417 9.483 9.333 9.360 630,000 -0.07(-0.78%)
Dec 29, 2004 9.433 9.497 9.347 9.433 664,200 -0.02(-0.25%)
Dec 28, 2004 9.267 9.610 9.267 9.457 970,200 +0.25(+2.72%)
Dec 27, 2004 9.417 9.420 9.153 9.207 894,600 -0.21(-2.23%)
Dec 23, 2004 9.413 9.450 9.343 9.417 1,483,800 +0.00(+0.04%)
Dec 22, 2004 9.617 9.630 9.393 9.413 3,340,800 -0.17(-1.77%)
Dec 21, 2004 9.617 9.667 9.537 9.583 2,248,800 -0.03(-0.31%)
Dec 20, 2004 9.633 9.680 9.510 9.613 856,800 -0.02(-0.21%)
Dec 17, 2004 9.667 9.760 9.587 9.633 1,397,400 +0.02(+0.24%)
Dec 16, 2004 9.700 9.743 9.437 9.610 959,400 -0.12(-1.20%)
Dec 15, 2004 9.673 9.817 9.567 9.727 1,193,400 +0.02(+0.24%)
Dec 14, 2004 9.457 9.713 9.457 9.703 1,146,600 +0.27(+2.86%)
Dec 13, 2004 9.333 9.510 9.270 9.433 954,600 +0.04(+0.46%)
Dec 10, 2004 9.307 9.467 9.290 9.390 1,202,400 +0.09(+0.97%)
Dec 09, 2004 9.233 9.440 9.170 9.300 819,600 +0.03(+0.36%)
Dec 08, 2004 9.260 9.313 9.110 9.267 1,857,600 -0.00(-0.04%)
Dec 07, 2004 9.593 9.623 9.180 9.270 1,724,400 -0.36(-3.77%)
Dec 06, 2004 9.700 9.707 9.500 9.633 1,206,000 -0.05(-0.52%)
Dec 03, 2004 9.663 9.933 9.613 9.683 894,600 +0.02(+0.21%)
Dec 02, 2004 9.850 9.867 9.497 9.663 952,200 -0.19(-1.90%)
Dec 01, 2004 10.17 10.19 9.683 9.850 1,399,200 -0.28(-2.80%)
Nov 30, 2004 10.23 10.39 10.13 10.13 835,800 -0.09(-0.85%)
Nov 29, 2004 10.42 10.55 10.04 10.22 1,617,000 -0.16(-1.51%)
Nov 26, 2004 10.40 10.55 10.38 10.38 192,600 -0.01(-0.13%)
Nov 24, 2004 10.18 10.53 10.09 10.39 1,315,800 +0.20(+2.00%)
Nov 23, 2004 10.03 10.25 10.02 10.19 2,426,400 +0.10(+0.96%)
Nov 22, 2004 9.900 10.12 9.900 10.09 1,609,200 +0.14(+1.41%)
Nov 19, 2004 9.740 9.997 9.740 9.950 2,185,200 +0.21(+2.16%)
Nov 18, 2004 9.683 9.783 9.670 9.740 2,192,400 +0.01(+0.14%)
Nov 17, 2004 9.583 9.740 9.567 9.727 2,751,000 +0.16(+1.67%)
Nov 16, 2004 9.817 9.850 9.567 9.567 1,633,200 -0.25(-2.55%)
Nov 15, 2004 10.16 10.18 9.593 9.817 1,055,400 -0.34(-3.38%)
Nov 12, 2004 9.883 10.16 9.863 10.16 661,200 +0.31(+3.11%)
Nov 11, 2004 10.03 10.03 9.713 9.853 1,126,800 -0.28(-2.76%)
Nov 10, 2004 9.800 10.16 9.667 10.13 734,400 +0.37(+3.79%)
Nov 09, 2004 9.690 9.893 9.573 9.763 786,600 +0.07(+0.76%)
Nov 08, 2004 10.19 10.19 9.447 9.690 2,457,600 -0.50(-4.91%)
Nov 05, 2004 10.26 10.33 10.12 10.19 1,640,400 -0.07(-0.68%)
Nov 04, 2004 9.953 10.35 9.953 10.26 2,459,400 +0.17(+1.72%)
Nov 03, 2004 9.667 10.32 9.640 10.09 1,940,400 +0.59(+6.18%)
Nov 02, 2004 9.523 9.733 9.400 9.500 2,353,200 -0.02(-0.24%)
Nov 01, 2004 9.950 10.25 9.483 9.523 3,213,600 -0.46(-4.58%)
Oct 29, 2004 9.783 10.10 9.720 9.980 1,062,000 +0.24(+2.50%)
Oct 28, 2004 9.990 9.990 9.630 9.737 1,553,400 -0.25(-2.54%)
Oct 27, 2004 10.12 10.32 9.940 9.990 1,490,400 -0.16(-1.58%)
Oct 26, 2004 9.983 10.17 9.907 10.15 1,265,400 +0.17(+1.67%)
Oct 25, 2004 9.950 10.00 9.733 9.983 1,681,200 +0.01(+0.10%)
Oct 22, 2004 10.01 10.07 9.917 9.973 1,614,600 -0.04(-0.43%)
Oct 21, 2004 9.803 10.09 9.743 10.02 1,831,200 +0.23(+2.39%)
Oct 20, 2004 9.707 9.963 9.627 9.783 2,885,400 +0.08(+0.79%)
Oct 19, 2004 9.920 10.01 9.707 9.707 1,435,200 -0.21(-2.12%)
Oct 18, 2004 9.973 10.04 9.900 9.917 1,274,400 -0.07(-0.70%)
Oct 15, 2004 9.933 10.06 9.800 9.987 992,400 +0.09(+0.88%)
Oct 14, 2004 9.800 10.03 9.800 9.900 826,800 +0.15(+1.54%)
Oct 13, 2004 10.12 10.13 9.657 9.750 2,468,400 -0.34(-3.37%)
Oct 12, 2004 10.24 10.28 10.07 10.09 984,600 -0.14(-1.34%)
Oct 11, 2004 10.54 10.54 10.06 10.23 1,001,400 -0.28(-2.63%)
Oct 08, 2004 10.48 10.66 10.46 10.50 862,200 -0.03(-0.28%)
Oct 07, 2004 10.75 10.75 10.41 10.53 1,366,200 -0.18(-1.65%)
Oct 06, 2004 10.58 10.71 10.58 10.71 1,440,600 +0.18(+1.74%)
Oct 05, 2004 10.72 10.86 10.49 10.53 1,267,200 -0.20(-1.83%)
Oct 04, 2004 10.60 10.75 10.60 10.72 1,486,800 +0.10(+0.91%)
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.