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

Tetra Technologies (NY: TTI )

3.970 +0.080 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2022 3.740 3.870 3.630 3.680 944,519 -0.03(-0.81%)
Apr 28, 2022 3.700 3.860 3.530 3.710 1,596,820 +0.05(+1.37%)
Apr 27, 2022 3.570 3.709 3.510 3.660 729,471 +0.09(+2.52%)
Apr 26, 2022 3.600 3.765 3.540 3.570 702,320 -0.04(-1.11%)
Apr 25, 2022 3.550 3.655 3.450 3.610 1,031,591 -0.13(-3.48%)
Apr 22, 2022 3.890 4.040 3.710 3.740 885,007 -0.18(-4.59%)
Apr 21, 2022 4.240 4.240 3.850 3.920 974,296 -0.26(-6.22%)
Apr 20, 2022 4.160 4.240 3.950 4.180 1,013,439 +0.02(+0.48%)
Apr 19, 2022 4.350 4.410 4.115 4.160 941,461 -0.22(-5.02%)
Apr 18, 2022 4.260 4.470 4.150 4.380 1,674,949 +0.15(+3.55%)
Apr 14, 2022 4.210 4.275 4.100 4.230 814,335 +0.02(+0.48%)
Apr 13, 2022 4.150 4.230 4.070 4.210 866,608 +0.13(+3.19%)
Apr 12, 2022 4.000 4.210 4.000 4.080 1,352,146 +0.18(+4.62%)
Apr 11, 2022 3.960 4.105 3.840 3.900 1,133,249 -0.12(-2.99%)
Apr 08, 2022 3.880 4.165 3.880 4.020 1,555,481 +0.15(+3.88%)
Apr 07, 2022 3.780 3.890 3.670 3.870 710,995 +0.14(+3.75%)
Apr 06, 2022 3.860 3.900 3.680 3.730 847,804 -0.06(-1.58%)
Apr 05, 2022 4.020 4.110 3.770 3.790 1,002,817 -0.20(-5.01%)
Apr 04, 2022 3.990 4.060 3.800 3.990 739,071 +0.07(+1.79%)
Apr 01, 2022 4.090 4.160 3.840 3.920 1,450,852 -0.19(-4.62%)
Mar 31, 2022 3.740 4.130 3.720 4.110 2,613,644 +0.23(+5.93%)
Mar 30, 2022 3.850 3.925 3.780 3.880 1,045,013 +0.10(+2.65%)
Mar 29, 2022 3.480 3.780 3.410 3.780 962,246 +0.19(+5.29%)
Mar 28, 2022 3.750 3.780 3.580 3.590 1,198,106 -0.25(-6.51%)
Mar 25, 2022 3.740 3.920 3.701 3.840 1,007,013 +0.09(+2.40%)
Mar 24, 2022 3.750 3.780 3.690 3.750 854,086 -0.01(-0.27%)
Mar 23, 2022 3.760 3.850 3.690 3.760 1,141,812 -0.03(-0.79%)
Mar 22, 2022 3.720 3.800 3.590 3.790 1,310,250 +0.08(+2.16%)
Mar 21, 2022 3.390 3.735 3.390 3.710 2,458,193 +0.37(+11.08%)
Mar 18, 2022 3.400 3.405 3.210 3.340 2,166,169 -0.06(-1.76%)
Mar 17, 2022 3.160 3.430 3.070 3.400 1,607,957 +0.34(+11.11%)
Mar 16, 2022 3.100 3.130 2.985 3.060 1,338,531 -0.02(-0.65%)
Mar 15, 2022 3.020 3.140 3.000 3.080 925,124 -0.10(-3.14%)
Mar 14, 2022 3.400 3.400 3.150 3.180 998,854 -0.32(-9.14%)
Mar 11, 2022 3.510 3.570 3.370 3.500 1,102,290 -0.09(-2.51%)
Mar 10, 2022 3.590 3.640 3.475 3.590 1,129,820 +0.06(+1.70%)
Mar 09, 2022 3.570 3.650 3.452 3.530 2,648,614 -0.29(-7.59%)
Mar 08, 2022 3.840 4.258 3.755 3.820 3,145,041 +0.12(+3.24%)
Mar 07, 2022 3.550 3.840 3.525 3.700 2,308,125 +0.22(+6.32%)
Mar 04, 2022 3.350 3.520 3.340 3.480 1,599,692 +0.13(+3.88%)
Mar 03, 2022 3.300 3.350 3.248 3.350 1,145,839 +0.04(+1.21%)
Mar 02, 2022 3.150 3.360 3.145 3.310 1,743,062 +0.21(+6.77%)
Mar 01, 2022 3.230 3.320 3.080 3.100 2,040,773 -0.10(-3.13%)
Feb 28, 2022 2.930 3.299 2.930 3.200 2,406,680 +0.26(+8.84%)
Feb 25, 2022 2.970 2.990 2.900 2.940 1,101,084 -0.04(-1.34%)
Feb 24, 2022 2.900 2.980 2.760 2.980 1,482,863 +0.17(+6.05%)
Feb 23, 2022 2.770 2.880 2.740 2.810 720,918 +0.07(+2.55%)
Feb 22, 2022 2.830 2.830 2.710 2.740 1,062,558 -0.02(-0.72%)
Feb 18, 2022 2.760 0 -0.15(-5.15%)
Feb 17, 2022 2.900 2.970 2.880 2.910 694,122 +0.01(+0.34%)
Feb 16, 2022 2.880 3.050 2.880 2.900 1,237,175 +0.04(+1.40%)
Feb 15, 2022 2.890 2.920 2.800 2.860 714,609 -0.04(-1.38%)
Feb 14, 2022 3.020 3.020 2.900 2.900 771,684 -0.12(-3.97%)
Feb 11, 2022 2.900 3.055 2.900 3.020 901,319 +0.16(+5.59%)
Feb 10, 2022 2.780 3.010 2.780 2.860 933,924 +0.04(+1.42%)
Feb 09, 2022 2.750 2.880 2.740 2.820 1,038,935 +0.07(+2.55%)
Feb 08, 2022 2.860 2.860 2.750 2.750 752,717 -0.12(-4.18%)
Feb 07, 2022 2.900 2.930 2.860 2.870 700,235 -0.05(-1.71%)
Feb 04, 2022 2.940 3.045 2.910 2.920 924,815 -0.02(-0.68%)
Feb 03, 2022 2.940 2.950 2.940 610,235 -0.02(-0.68%)
Feb 02, 2022 3.040 3.065 2.920 2.960 712,301 -0.08(-2.63%)
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.