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

Tetra Technologies (NY: TTI )

4.210 +0.150 (+3.69%)
Official Closing 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 30, 2011 9.390 9.530 9.340 9.340 415,162 -0.05(-0.53%)
Dec 29, 2011 9.220 9.470 9.220 9.390 349,531 +0.22(+2.40%)
Dec 28, 2011 9.240 9.300 8.990 9.170 674,053 -0.06(-0.65%)
Dec 27, 2011 9.290 9.400 9.130 9.230 440,779 -0.12(-1.28%)
Dec 23, 2011 9.330 9.360 9.150 9.350 326,000 +0.29(+3.20%)
Dec 21, 2011 8.970 9.099 8.670 9.060 548,419 +0.08(+0.89%)
Dec 20, 2011 8.590 9.020 8.530 8.980 661,580 +0.68(+8.19%)
Dec 19, 2011 8.590 8.640 8.240 8.300 962,729 -0.21(-2.47%)
Dec 16, 2011 8.230 8.610 8.131 8.510 1,461,633 +0.45(+5.58%)
Dec 15, 2011 8.260 8.260 7.920 8.060 916,954 +0.00(+0.00%)
Dec 14, 2011 8.490 8.530 8.050 8.060 880,577 -0.56(-6.50%)
Dec 13, 2011 9.050 9.160 8.590 8.620 1,025,606 -0.33(-3.69%)
Dec 12, 2011 9.080 9.080 8.650 8.950 756,548 -0.33(-3.56%)
Dec 09, 2011 9.000 9.360 8.850 9.280 821,218 +0.29(+3.23%)
Dec 08, 2011 9.380 9.410 8.950 8.990 905,895 -0.47(-4.97%)
Dec 07, 2011 9.350 9.490 9.150 9.460 843,023 +0.03(+0.32%)
Dec 06, 2011 9.490 9.560 9.250 9.430 538,451 -0.04(-0.42%)
Dec 05, 2011 9.580 9.580 9.350 9.470 927,577 +0.11(+1.18%)
Dec 02, 2011 9.510 9.690 9.310 9.360 581,481 +0.01(+0.11%)
Dec 01, 2011 9.150 9.410 9.090 9.350 671,074 +0.17(+1.85%)
Nov 30, 2011 8.700 9.200 8.560 9.180 1,035,671 +0.96(+11.68%)
Nov 29, 2011 8.430 8.460 8.210 8.220 718,800 -0.17(-2.03%)
Nov 28, 2011 7.820 8.440 7.820 8.390 1,088,479 +1.00(+13.53%)
Nov 25, 2011 7.410 7.775 7.380 7.390 429,221 -0.10(-1.34%)
Nov 23, 2011 7.970 7.970 7.480 7.490 622,014 -0.56(-6.96%)
Nov 22, 2011 8.250 8.380 8.030 8.050 707,324 -0.23(-2.78%)
Nov 21, 2011 8.630 8.630 8.180 8.280 812,660 -0.57(-6.44%)
Nov 18, 2011 9.000 9.090 8.780 8.850 506,876 -0.11(-1.23%)
Nov 17, 2011 9.250 9.310 8.880 8.960 648,625 -0.31(-3.34%)
Nov 16, 2011 9.030 9.520 8.990 9.270 929,355 +0.11(+1.20%)
Nov 15, 2011 8.960 9.240 8.870 9.160 1,112,741 +0.16(+1.78%)
Nov 14, 2011 9.250 9.320 8.870 9.000 828,581 -0.32(-3.43%)
Nov 11, 2011 9.190 9.490 9.170 9.320 606,458 +0.28(+3.10%)
Nov 10, 2011 9.170 9.210 8.850 9.040 651,028 +0.16(+1.80%)
Nov 09, 2011 9.100 9.180 8.860 8.880 767,428 -0.55(-5.83%)
Nov 08, 2011 9.340 9.500 9.080 9.430 837,116 +0.19(+2.06%)
Nov 07, 2011 9.830 9.830 8.950 9.240 827,547 -0.61(-6.19%)
Nov 04, 2011 9.480 10.09 9.370 9.850 532,856 +0.17(+1.76%)
Nov 03, 2011 9.690 9.750 9.390 9.680 715,904 +0.19(+2.00%)
Nov 02, 2011 9.360 9.510 9.120 9.490 548,041 +0.41(+4.52%)
Nov 01, 2011 8.850 9.360 8.730 9.080 924,096 -0.42(-4.42%)
Oct 31, 2011 9.990 10.00 9.490 9.500 407,566 -0.71(-6.95%)
Oct 28, 2011 10.09 10.53 9.980 10.21 848,940 +0.09(+0.89%)
Oct 27, 2011 10.09 10.35 9.950 10.12 1,242,839 +0.37(+3.79%)
Oct 26, 2011 9.510 9.830 9.080 9.750 495,253 +0.50(+5.41%)
Oct 25, 2011 9.270 9.400 8.900 9.250 783,473 -0.02(-0.22%)
Oct 24, 2011 9.020 9.300 8.990 9.270 495,664 +0.27(+3.00%)
Oct 21, 2011 9.220 9.220 8.790 9.000 775,047 -0.01(-0.11%)
Oct 20, 2011 8.980 9.010 8.580 9.010 750,798 +0.02(+0.22%)
Oct 19, 2011 9.370 9.480 8.910 8.990 734,893 -0.46(-4.87%)
Oct 18, 2011 8.720 9.520 8.490 9.450 1,365,664 +0.74(+8.50%)
Oct 17, 2011 8.730 8.910 8.610 8.710 855,622 -0.10(-1.14%)
Oct 14, 2011 8.570 8.840 8.460 8.810 569,047 +0.41(+4.88%)
Oct 13, 2011 8.260 8.470 8.080 8.400 491,408 +0.04(+0.48%)
Oct 12, 2011 8.480 8.600 8.330 8.360 1,246,756 +0.03(+0.36%)
Oct 11, 2011 7.960 8.410 7.920 8.330 1,085,082 +0.26(+3.22%)
Oct 10, 2011 7.900 8.090 7.830 8.070 1,085,420 +0.45(+5.91%)
Oct 07, 2011 7.950 8.010 7.380 7.620 1,088,957 -0.23(-2.93%)
Oct 06, 2011 7.880 7.925 7.630 7.850 990,700 +0.15(+1.95%)
Oct 05, 2011 7.600 7.740 7.400 7.700 1,002,309 +0.15(+1.99%)
Oct 04, 2011 6.860 7.610 6.770 7.550 1,235,829 +0.56(+8.01%)
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.