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 (%)
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%)
Feb 01, 2022 2.940 3.050 2.890 3.040 1,061,371 +0.11(+3.75%)
Jan 31, 2022 2.970 3.000 2.880 2.930 528,042 -0.07(-2.33%)
Jan 28, 2022 2.890 3.055 2.880 3.000 1,080,403 +0.08(+2.74%)
Jan 27, 2022 3.070 3.130 2.890 2.920 1,541,195 -0.09(-2.99%)
Jan 26, 2022 3.140 3.210 2.910 3.010 830,144 -0.12(-3.83%)
Jan 25, 2022 2.880 3.160 2.820 3.130 869,755 +0.19(+6.46%)
Jan 24, 2022 2.720 2.970 2.700 2.940 1,159,118 +0.06(+2.08%)
Jan 21, 2022 3.000 3.040 2.880 2.880 829,412 -0.15(-4.95%)
Jan 20, 2022 3.100 3.260 3.020 3.030 856,786 -0.12(-3.81%)
Jan 19, 2022 3.220 3.220 3.065 3.150 694,737 -0.05(-1.56%)
Jan 18, 2022 3.200 3.260 3.160 3.200 668,572 +0.00(+0.00%)
Jan 14, 2022 3.200 0 +0.09(+2.89%)
Jan 13, 2022 3.150 3.220 3.080 3.110 386,611 -0.03(-0.96%)
Jan 12, 2022 3.230 3.230 3.105 3.140 621,206 -0.06(-1.88%)
Jan 11, 2022 3.070 3.260 2.985 3.200 1,060,544 +0.17(+5.61%)
Jan 10, 2022 3.090 3.090 2.925 3.030 564,450 -0.06(-1.94%)
Jan 07, 2022 3.140 3.140 3.010 3.090 688,515 -0.03(-0.96%)
Jan 06, 2022 3.140 3.170 3.040 3.120 785,099 +0.05(+1.63%)
Jan 05, 2022 3.090 3.189 3.055 3.070 794,693 -0.02(-0.65%)
Jan 04, 2022 3.100 3.230 3.070 3.090 703,422 +0.05(+1.64%)
Jan 03, 2022 2.870 3.060 2.870 3.040 1,056,220 +0.20(+7.04%)
Dec 31, 2021 2.760 2.860 2.720 2.840 949,411 +0.08(+2.90%)
Dec 30, 2021 2.730 2.800 2.730 2.760 538,692 +0.03(+1.10%)
Dec 29, 2021 2.760 2.780 2.710 2.730 397,566 -0.03(-1.09%)
Dec 28, 2021 2.880 2.910 2.725 2.760 575,853 -0.11(-3.83%)
Dec 27, 2021 2.810 2.880 2.750 2.870 644,264 +0.07(+2.50%)
Dec 23, 2021 2.830 2.860 2.781 2.800 495,164 -0.01(-0.36%)
Dec 22, 2021 2.780 2.830 2.685 2.810 692,815 +0.01(+0.36%)
Dec 21, 2021 2.620 2.820 2.595 2.800 1,442,747 +0.22(+8.53%)
Dec 20, 2021 2.500 2.595 2.400 2.580 1,468,768 -0.06(-2.27%)
Dec 17, 2021 2.410 2.750 2.405 2.640 2,632,391 +0.24(+10.00%)
Dec 16, 2021 2.560 2.600 2.390 2.400 848,016 -0.11(-4.38%)
Dec 15, 2021 2.390 2.550 2.320 2.510 1,396,936 +0.08(+3.29%)
Dec 14, 2021 2.400 2.515 2.380 2.430 983,085 +0.00(+0.00%)
Dec 13, 2021 2.530 2.530 2.400 2.430 879,892 -0.14(-5.45%)
Dec 10, 2021 2.600 2.620 2.480 2.570 620,946 +0.00(+0.00%)
Dec 09, 2021 2.570 2.585 2.490 2.570 699,191 -0.04(-1.53%)
Dec 08, 2021 2.670 2.680 2.550 2.610 1,208,192 -0.06(-2.25%)
Dec 07, 2021 2.630 2.690 2.630 2.670 621,926 +0.13(+5.12%)
Dec 06, 2021 2.560 2.610 2.430 2.540 1,092,768 +0.03(+1.20%)
Dec 03, 2021 2.670 2.680 2.460 2.510 936,558 -0.11(-4.20%)
Dec 02, 2021 2.480 2.630 2.420 2.620 1,013,746 +0.12(+4.80%)
Dec 01, 2021 2.730 2.730 2.470 2.500 1,203,379 -0.11(-4.21%)
Nov 30, 2021 2.710 2.730 2.550 2.610 2,079,265 -0.20(-7.12%)
Nov 29, 2021 2.870 2.930 2.720 2.810 835,068 +0.02(+0.72%)
Nov 26, 2021 2.700 2.800 2.630 2.790 1,118,679 -0.15(-5.10%)
Nov 24, 2021 2.940 3.000 2.890 2.940 760,904 -0.03(-1.01%)
Nov 23, 2021 2.900 3.010 2.900 2.970 1,108,452 +0.13(+4.58%)
Nov 22, 2021 2.870 3.000 2.820 2.840 1,266,475 -0.02(-0.70%)
Nov 19, 2021 2.900 2.980 2.800 2.860 2,274,275 -0.15(-4.98%)
Nov 18, 2021 3.120 3.040 2.890 3.010 2,420,490 -0.12(-3.83%)
Nov 17, 2021 3.190 3.260 3.090 3.130 834,641 -0.12(-3.69%)
Nov 16, 2021 3.250 3.330 3.205 3.250 842,563 -0.02(-0.61%)
Nov 15, 2021 3.390 3.390 3.230 3.270 574,396 -0.09(-2.68%)
Nov 12, 2021 3.390 3.440 3.330 3.360 610,671 -0.03(-0.88%)
Nov 11, 2021 3.460 3.490 3.360 3.390 535,934 -0.04(-1.17%)
Nov 10, 2021 3.570 3.430 1,171,613 -0.17(-4.72%)
Nov 09, 2021 3.700 3.700 3.490 3.600 864,282 -0.13(-3.49%)
Nov 08, 2021 3.850 3.910 3.640 3.730 1,136,335 -0.12(-3.12%)
Nov 05, 2021 3.620 3.940 3.620 3.850 2,121,778 +0.27(+7.54%)
Nov 04, 2021 3.690 3.770 3.540 3.580 1,159,637 -0.06(-1.65%)
Nov 03, 2021 3.610 3.820 3.600 3.640 1,601,483 +0.02(+0.55%)
Nov 02, 2021 3.380 3.690 3.300 3.620 2,764,522 +0.21(+6.16%)
Nov 01, 2021 3.290 3.420 3.330 3.410 870,478 +0.18(+5.57%)
Oct 29, 2021 3.320 3.340 3.153 3.230 1,071,608 -0.09(-2.71%)
Oct 28, 2021 3.260 3.340 3.180 3.320 874,206 +0.10(+3.11%)
Oct 27, 2021 3.430 3.425 3.190 3.220 1,238,015 -0.29(-8.26%)
Oct 26, 2021 3.530 3.510 619,175 -0.02(-0.57%)
Oct 25, 2021 3.480 3.620 3.430 3.530 807,774 +0.14(+4.13%)
Oct 22, 2021 3.400 3.430 3.315 3.390 528,564 +0.00(+0.00%)
Oct 21, 2021 3.420 3.440 3.315 3.390 798,658 -0.07(-2.02%)
Oct 20, 2021 3.420 3.475 3.330 3.460 679,770 -0.07(-1.98%)
Oct 19, 2021 3.510 3.545 3.364 3.530 708,093 +0.06(+1.73%)
Oct 18, 2021 3.490 3.687 3.413 3.470 1,216,293 +0.00(+0.00%)
Oct 15, 2021 3.700 3.700 3.460 3.470 3,943,520 -0.12(-3.34%)
Oct 14, 2021 3.590 3.640 3.500 3.590 1,420,740 -0.02(-0.55%)
Oct 13, 2021 3.460 3.700 3.400 3.610 2,031,830 +0.10(+2.85%)
Oct 12, 2021 3.650 3.910 3.490 3.510 2,420,985 -0.07(-1.96%)
Oct 11, 2021 3.540 3.890 3.530 3.580 3,631,069 +0.16(+4.68%)
Oct 08, 2021 3.180 3.440 3.160 3.420 1,835,742 +0.24(+7.55%)
Oct 07, 2021 3.030 3.210 2.940 3.180 1,121,156 +0.14(+4.61%)
Oct 06, 2021 3.180 3.210 3.000 3.040 1,080,902 -0.24(-7.32%)
Oct 05, 2021 3.350 3.400 3.163 3.280 994,218 -0.01(-0.30%)
Oct 04, 2021 3.240 3.438 3.220 3.290 1,437,413 +0.12(+3.79%)
Oct 01, 2021 3.150 3.220 3.100 3.170 1,022,614 +0.05(+1.60%)
Sep 30, 2021 3.130 3.160 3.030 3.120 1,111,784 +0.01(+0.32%)
Sep 29, 2021 3.190 3.190 2.970 3.110 1,400,955 -0.07(-2.20%)
Sep 28, 2021 3.300 3.440 3.160 3.180 2,492,432 -0.10(-3.05%)
Sep 27, 2021 3.170 3.335 3.155 3.280 1,795,431 +0.20(+6.49%)
Sep 24, 2021 3.020 3.165 3.015 3.080 1,099,877 +0.00(+0.00%)
Sep 23, 2021 2.900 3.090 2.890 3.080 963,209 +0.21(+7.32%)
Sep 22, 2021 2.870 2.960 2.850 2.870 1,025,919 +0.07(+2.50%)
Sep 21, 2021 2.900 2.920 2.740 2.800 803,940 -0.04(-1.41%)
Sep 20, 2021 2.880 2.955 2.760 2.840 1,471,861 -0.16(-5.33%)
Sep 17, 2021 2.980 3.040 2.920 3.000 2,483,671 +0.01(+0.33%)
Sep 16, 2021 3.090 3.090 2.925 2.990 1,616,721 -0.11(-3.55%)
Sep 15, 2021 3.030 3.161 3.010 3.100 1,339,230 +0.13(+4.38%)
Sep 14, 2021 3.220 3.220 2.915 2.970 1,138,353 -0.21(-6.60%)
Sep 13, 2021 3.000 3.200 2.960 3.180 1,149,215 +0.22(+7.43%)
Sep 10, 2021 3.060 3.070 2.931 2.960 756,554 -0.01(-0.34%)
Sep 09, 2021 3.000 3.030 2.880 2.970 1,054,288 -0.07(-2.30%)
Sep 08, 2021 3.160 3.225 3.035 3.040 785,486 -0.13(-4.10%)
Sep 07, 2021 3.230 3.310 3.120 3.170 1,270,077 -0.05(-1.55%)
Sep 03, 2021 3.220 3.290 3.140 3.220 693,840 +0.00(+0.00%)
Sep 02, 2021 3.200 3.320 3.200 3.220 1,089,448 +0.08(+2.55%)
Sep 01, 2021 3.220 3.240 3.070 3.140 1,240,674 -0.10(-3.09%)
Aug 31, 2021 3.070 3.350 3.070 3.240 1,595,319 +0.14(+4.52%)
Aug 30, 2021 3.250 3.300 3.090 3.100 1,385,265 -0.12(-3.73%)
Aug 27, 2021 2.880 3.310 2.880 3.220 2,273,386 +0.42(+15.00%)
Aug 26, 2021 2.840 2.860 2.760 2.800 765,984 -0.07(-2.44%)
Aug 25, 2021 2.930 2.930 2.845 2.870 644,904 -0.06(-2.05%)
Aug 24, 2021 2.930 2.970 2.840 2.930 922,208 +0.04(+1.38%)
Aug 23, 2021 2.650 2.890 2.640 2.890 1,644,706 +0.33(+12.89%)
Aug 20, 2021 2.500 2.655 2.500 2.560 1,188,198 +0.03(+1.19%)
Aug 19, 2021 2.560 2.620 2.480 2.530 2,364,763 -0.15(-5.60%)
Aug 18, 2021 2.780 2.790 2.675 2.680 1,863,041 -0.09(-3.25%)
Aug 17, 2021 3.010 3.080 2.745 2.770 2,049,491 -0.28(-9.18%)
Aug 16, 2021 3.100 3.120 2.990 3.050 1,128,354 -0.11(-3.48%)
Aug 13, 2021 3.280 3.290 3.140 3.160 927,132 -0.12(-3.66%)
Aug 12, 2021 3.380 3.440 3.230 3.280 772,137 -0.09(-2.67%)
Aug 11, 2021 3.270 3.390 3.160 3.370 1,104,112 +0.08(+2.43%)
Aug 10, 2021 3.180 3.300 3.140 3.290 1,719,837 +0.17(+5.45%)
Aug 09, 2021 3.270 3.270 3.050 3.120 1,418,540 -0.19(-5.74%)
Aug 06, 2021 3.190 3.349 3.150 3.310 1,207,166 +0.19(+6.09%)
Aug 05, 2021 3.110 3.200 3.089 3.120 1,064,158 +0.00(+0.00%)
Aug 04, 2021 3.260 3.310 3.110 3.120 1,994,552 -0.25(-7.42%)
Aug 03, 2021 2.840 3.590 2.730 3.370 5,758,180 +0.23(+7.32%)
Aug 02, 2021 3.110 3.350 3.090 3.140 2,593,744 +0.05(+1.62%)
Jul 30, 2021 3.200 3.210 3.045 3.090 814,523 -0.11(-3.44%)
Jul 29, 2021 3.240 3.240 3.110 3.200 741,568 +0.00(+0.00%)
Jul 28, 2021 3.160 3.250 3.090 3.200 674,668 +0.06(+1.91%)
Jul 27, 2021 3.250 3.320 3.055 3.140 1,239,556 -0.17(-5.14%)
Jul 26, 2021 3.150 3.445 3.150 3.310 1,209,029 +0.17(+5.41%)
Jul 23, 2021 3.280 3.290 3.030 3.140 1,497,220 -0.12(-3.68%)
Jul 22, 2021 3.460 3.460 3.215 3.260 843,185 -0.18(-5.23%)
Jul 21, 2021 3.260 3.480 3.250 3.440 1,850,324 +0.23(+7.17%)
Jul 20, 2021 3.150 3.250 3.080 3.210 1,535,516 +0.08(+2.56%)
Jul 19, 2021 3.080 3.220 3.060 3.130 2,086,884 -0.14(-4.28%)
Jul 16, 2021 3.450 3.470 3.240 3.270 1,996,535 -0.11(-3.25%)
Jul 15, 2021 3.540 3.705 3.240 3.380 3,819,537 -0.22(-6.11%)
Jul 14, 2021 3.870 3.945 3.530 3.600 2,591,606 -0.27(-6.98%)
Jul 13, 2021 4.050 4.070 3.790 3.870 1,810,606 -0.21(-5.15%)
Jul 12, 2021 3.910 4.100 3.860 4.080 1,290,342 +0.08(+2.00%)
Jul 09, 2021 3.930 4.020 3.845 4.000 1,298,709 +0.16(+4.17%)
Jul 08, 2021 3.680 3.920 3.661 3.840 1,478,955 +0.00(+0.00%)
Jul 07, 2021 3.870 3.980 3.730 3.840 2,203,281 +0.00(+0.00%)
Jul 06, 2021 4.140 4.180 3.750 3.840 3,121,996 -0.22(-5.42%)
Jul 02, 2021 4.180 4.200 4.030 4.060 1,240,408 -0.17(-4.02%)
Jul 01, 2021 4.450 4.480 4.155 4.230 1,908,765 -0.11(-2.53%)
Jun 30, 2021 4.160 4.490 4.130 4.340 3,265,588 +0.19(+4.58%)
Jun 29, 2021 3.940 4.330 3.910 4.150 2,543,683 +0.27(+6.96%)
Jun 28, 2021 4.130 4.180 3.820 3.880 3,110,585 -0.31(-7.40%)
Jun 25, 2021 4.180 4.380 4.155 4.190 16,504,650 +0.05(+1.21%)
Jun 24, 2021 4.090 4.170 3.999 4.140 2,291,176 +0.05(+1.22%)
Jun 23, 2021 4.130 4.200 3.965 4.090 1,945,951 -0.02(-0.49%)
Jun 22, 2021 3.990 4.110 3.870 4.110 2,018,613 +0.10(+2.49%)
Jun 21, 2021 3.720 4.035 3.720 4.010 2,826,420 +0.32(+8.67%)
Jun 18, 2021 3.710 4.005 3.645 3.690 4,723,289 -0.07(-1.86%)
Jun 17, 2021 3.880 3.965 3.640 3.760 2,579,814 -0.11(-2.84%)
Jun 16, 2021 3.930 4.060 3.860 3.870 2,049,870 -0.04(-1.02%)
Jun 15, 2021 3.950 4.000 3.830 3.910 1,175,980 -0.01(-0.26%)
Jun 14, 2021 3.860 4.100 3.830 3.920 2,353,493 +0.09(+2.35%)
Jun 11, 2021 3.770 3.880 3.770 3.830 766,998 +0.08(+2.13%)
Jun 10, 2021 3.850 3.950 3.700 3.750 950,574 -0.11(-2.85%)
Jun 09, 2021 3.800 3.890 3.699 3.860 1,378,207 +0.11(+2.93%)
Jun 08, 2021 3.690 3.760 3.560 3.750 1,164,599 +0.08(+2.18%)
Jun 07, 2021 3.740 3.780 3.610 3.670 1,052,087 -0.08(-2.13%)
Jun 04, 2021 3.810 3.840 3.630 3.750 961,172 -0.01(-0.27%)
Jun 03, 2021 3.900 3.920 3.740 3.760 1,083,539 -0.12(-3.09%)
Jun 02, 2021 3.760 3.930 3.714 3.880 1,682,063 +0.13(+3.47%)
Jun 01, 2021 3.650 3.870 3.640 3.750 1,546,337 +0.15(+4.17%)
May 28, 2021 3.660 3.660 3.490 3.600 947,390 -0.05(-1.37%)
May 27, 2021 3.610 3.750 3.590 3.650 1,486,124 +0.06(+1.67%)
May 26, 2021 3.470 3.630 3.450 3.590 1,231,051 +0.13(+3.76%)
May 25, 2021 3.620 3.665 3.450 3.460 1,056,697 -0.16(-4.42%)
May 24, 2021 3.560 3.675 3.490 3.620 876,094 +0.08(+2.26%)
May 21, 2021 3.490 3.625 3.395 3.540 1,221,864 +0.13(+3.81%)
May 20, 2021 3.390 3.460 3.280 3.410 1,174,964 +0.05(+1.49%)
May 19, 2021 3.500 3.520 3.230 3.360 1,980,373 -0.22(-6.15%)
May 18, 2021 3.470 3.630 3.350 3.580 2,019,671 +0.11(+3.17%)
May 17, 2021 3.120 3.480 3.070 3.470 1,766,901 +0.29(+9.12%)
May 14, 2021 3.290 3.400 3.140 3.180 1,544,741 +0.00(+0.00%)
May 13, 2021 3.300 3.510 3.040 3.180 1,742,930 -0.10(-3.05%)
May 12, 2021 3.350 3.600 3.250 3.280 2,748,820 -0.03(-0.91%)
May 11, 2021 3.080 3.310 3.045 3.310 1,764,862 +0.03(+0.91%)
May 10, 2021 3.530 3.710 3.290 3.280 3,054,093 -0.17(-4.93%)
May 07, 2021 3.320 3.490 3.260 3.450 3,383,870 +0.10(+2.99%)
May 06, 2021 3.250 3.430 3.085 3.350 5,333,594 +0.11(+3.40%)
May 05, 2021 2.980 3.280 2.820 3.240 5,386,898 +0.29(+9.83%)
May 04, 2021 2.460 2.980 2.400 2.950 5,955,311 +0.46(+18.47%)
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.