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

Tetra Technologies (NY: TTI )

4.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2008 4.480 4.860 4.430 4.860 849,484 +0.23(+4.97%)
Dec 30, 2008 4.280 4.630 4.090 4.630 582,642 +0.35(+8.18%)
Dec 29, 2008 4.500 4.500 4.150 4.280 384,500 -0.20(-4.46%)
Dec 26, 2008 4.300 4.480 4.300 4.480 0 +0.16(+3.70%)
Dec 24, 2008 4.500 4.510 4.320 4.320 181,881 -0.15(-3.36%)
Dec 23, 2008 4.570 4.700 4.420 4.470 322,389 -0.09(-1.97%)
Dec 22, 2008 4.710 4.780 4.450 4.560 369,524 -0.04(-0.87%)
Dec 19, 2008 4.690 4.840 4.600 4.600 950,224 -0.08(-1.71%)
Dec 18, 2008 5.070 5.100 4.610 4.680 681,859 -0.40(-7.87%)
Dec 17, 2008 5.190 5.330 5.000 5.080 760,787 -0.13(-2.50%)
Dec 16, 2008 5.010 5.220 4.850 5.210 707,473 +0.28(+5.68%)
Dec 15, 2008 5.030 5.120 4.880 4.930 1,094,223 -0.05(-1.00%)
Dec 12, 2008 4.840 4.980 4.540 4.980 0 +0.05(+1.01%)
Dec 11, 2008 5.250 5.340 4.750 4.930 764,271 -0.22(-4.27%)
Dec 10, 2008 5.050 5.330 4.880 5.150 726,982 +0.31(+6.40%)
Dec 09, 2008 4.750 5.200 4.720 4.840 586,491 +0.09(+1.89%)
Dec 08, 2008 4.910 5.120 4.590 4.750 840,038 +0.05(+1.06%)
Dec 05, 2008 4.210 4.790 4.190 4.700 0 +0.35(+8.05%)
Dec 04, 2008 4.710 4.890 4.290 4.350 937,108 -0.50(-10.31%)
Dec 03, 2008 4.660 4.960 4.460 4.850 734,900 +0.21(+4.53%)
Dec 02, 2008 4.420 4.990 4.360 4.640 1,824,955 +0.57(+14.00%)
Dec 01, 2008 4.540 4.540 4.000 4.070 1,226,968 -0.75(-15.56%)
Nov 28, 2008 4.950 4.980 4.660 4.820 440,281 -0.18(-3.60%)
Nov 26, 2008 4.260 5.130 4.250 5.000 1,379,947 +0.77(+18.20%)
Nov 25, 2008 3.860 4.230 3.590 4.230 2,005,691 +0.53(+14.32%)
Nov 24, 2008 3.720 3.920 3.470 3.700 1,418,647 +0.20(+5.71%)
Nov 21, 2008 3.350 3.550 3.120 3.500 1,263,411 +0.22(+6.71%)
Nov 20, 2008 4.070 4.130 3.220 3.280 1,590,157 -1.00(-23.36%)
Nov 19, 2008 4.700 4.770 4.280 4.280 516,000 -0.48(-10.08%)
Nov 18, 2008 4.370 5.060 4.370 4.760 980,934 +0.40(+9.17%)
Nov 17, 2008 4.560 4.590 4.220 4.360 629,635 -0.25(-5.42%)
Nov 14, 2008 4.770 4.960 4.544 4.610 0 -0.37(-7.43%)
Nov 13, 2008 4.700 4.980 4.000 4.980 1,099,844 +0.33(+7.10%)
Nov 12, 2008 5.010 5.010 4.620 4.650 634,534 -0.37(-7.37%)
Nov 11, 2008 4.800 5.430 4.650 5.020 973,569 +0.16(+3.29%)
Nov 10, 2008 5.960 5.960 4.850 4.860 917,111 -0.81(-14.29%)
Nov 07, 2008 5.580 5.860 5.330 5.670 0 +0.15(+2.72%)
Nov 06, 2008 6.490 6.590 5.520 5.520 1,018,299 -1.04(-15.85%)
Nov 05, 2008 6.760 7.000 6.530 6.560 516,524 -0.33(-4.79%)
Nov 04, 2008 6.860 7.248 6.770 6.890 829,617 +0.30(+4.55%)
Nov 03, 2008 6.900 7.050 6.590 6.590 560,842 -0.37(-5.32%)
Oct 31, 2008 6.440 7.099 6.170 6.960 0 +0.41(+6.26%)
Oct 30, 2008 6.870 6.920 6.100 6.550 1,109,331 +0.05(+0.77%)
Oct 29, 2008 6.320 6.740 6.310 6.500 1,258,207 +0.23(+3.67%)
Oct 28, 2008 6.780 6.870 5.690 6.270 802,257 -0.02(-0.32%)
Oct 27, 2008 6.350 6.610 6.180 6.290 1,206,130 -0.12(-1.87%)
Oct 24, 2008 5.990 6.670 5.930 6.410 845,808 -0.30(-4.47%)
Oct 23, 2008 6.730 7.120 6.300 6.710 1,137,004 +0.04(+0.60%)
Oct 22, 2008 8.020 8.110 6.610 6.670 927,641 -1.62(-19.54%)
Oct 21, 2008 8.070 8.740 7.970 8.290 657,385 -0.08(-0.96%)
Oct 20, 2008 7.790 8.370 7.500 8.370 688,160 +0.72(+9.41%)
Oct 17, 2008 7.490 8.140 6.760 7.650 0 +0.21(+2.82%)
Oct 16, 2008 7.070 7.670 6.510 7.440 1,058,839 +0.25(+3.48%)
Oct 15, 2008 9.080 9.080 6.970 7.190 1,240,549 -1.99(-21.68%)
Oct 14, 2008 9.110 9.460 8.720 9.180 1,662,982 +0.60(+6.99%)
Oct 13, 2008 7.230 8.580 7.020 8.580 1,992,830 +1.96(+29.61%)
Oct 10, 2008 7.680 8.110 6.370 6.620 0 -1.14(-14.69%)
Oct 09, 2008 9.350 9.620 7.690 7.760 1,101,041 -1.45(-15.74%)
Oct 08, 2008 9.030 9.830 8.770 9.210 1,229,045 -0.15(-1.60%)
Oct 07, 2008 10.59 11.06 9.150 9.360 964,235 -1.11(-10.60%)
Oct 06, 2008 11.66 11.66 9.520 10.47 1,164,637 -1.35(-11.42%)
Oct 03, 2008 12.04 12.80 11.60 11.82 0 -0.08(-0.67%)
Oct 02, 2008 13.50 13.56 11.88 11.90 876,673 -1.67(-12.31%)
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.