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 (%)
Sep 30, 2015 6.040 6.080 5.740 5.910 520,971 -0.09(-1.50%)
Sep 29, 2015 6.090 6.320 5.990 6.000 554,358 -0.09(-1.48%)
Sep 28, 2015 6.290 6.300 6.080 6.090 406,726 -0.22(-3.49%)
Sep 25, 2015 6.590 6.650 6.210 6.310 641,484 -0.25(-3.81%)
Sep 24, 2015 6.510 6.670 6.420 6.560 423,018 +0.01(+0.15%)
Sep 23, 2015 6.800 6.820 6.530 6.550 385,671 -0.20(-2.96%)
Sep 22, 2015 6.720 6.940 6.640 6.750 397,734 -0.08(-1.17%)
Sep 21, 2015 6.860 6.990 6.670 6.830 605,386 +0.00(+0.00%)
Sep 18, 2015 6.880 6.920 6.680 6.830 1,478,734 -0.18(-2.57%)
Sep 17, 2015 7.000 7.310 6.890 7.010 643,930 -0.02(-0.28%)
Sep 16, 2015 6.970 7.280 6.960 7.030 526,419 +0.12(+1.74%)
Sep 15, 2015 6.770 7.080 6.770 6.910 347,479 +0.11(+1.62%)
Sep 14, 2015 6.870 6.960 6.650 6.800 340,868 -0.15(-2.16%)
Sep 11, 2015 7.060 7.170 6.840 6.950 484,705 -0.26(-3.61%)
Sep 10, 2015 7.090 7.320 6.970 7.210 390,926 +0.05(+0.70%)
Sep 09, 2015 7.350 7.690 7.050 7.160 714,722 -0.14(-1.92%)
Sep 08, 2015 7.350 7.500 7.160 7.300 629,821 +0.03(+0.41%)
Sep 04, 2015 7.220 7.270 7.270 7.270 425,400 -0.11(-1.49%)
Sep 03, 2015 7.420 7.620 7.265 7.380 566,745 -0.12(-1.60%)
Sep 02, 2015 7.400 7.560 7.140 7.500 840,641 +0.26(+3.59%)
Sep 01, 2015 7.400 7.760 7.180 7.240 723,730 -0.45(-5.85%)
Aug 31, 2015 7.200 7.750 7.090 7.690 868,632 +0.30(+4.06%)
Aug 28, 2015 7.030 7.520 6.930 7.390 729,436 +0.33(+4.67%)
Aug 27, 2015 6.720 7.080 6.660 7.060 900,299 +0.45(+6.81%)
Aug 26, 2015 6.590 6.740 6.430 6.610 624,527 +0.14(+2.16%)
Aug 25, 2015 6.640 6.690 6.460 6.470 910,003 +0.02(+0.31%)
Aug 24, 2015 6.450 6.920 6.380 6.450 809,632 -0.33(-4.87%)
Aug 21, 2015 6.760 6.980 6.630 6.780 918,449 -0.12(-1.74%)
Aug 20, 2015 7.060 7.200 6.885 6.900 660,943 -0.15(-2.13%)
Aug 19, 2015 7.270 7.390 6.850 7.050 896,478 -0.26(-3.56%)
Aug 18, 2015 7.440 7.495 7.220 7.310 899,657 -0.18(-2.40%)
Aug 17, 2015 7.450 7.640 7.300 7.490 989,565 +0.00(+0.00%)
Aug 14, 2015 7.300 7.635 7.300 7.490 938,995 +0.06(+0.81%)
Aug 13, 2015 7.260 7.480 7.195 7.430 1,010,696 +0.09(+1.23%)
Aug 12, 2015 7.110 7.450 7.010 7.340 1,619,759 +0.14(+1.94%)
Aug 11, 2015 6.520 7.280 6.420 7.200 2,605,313 +0.33(+4.80%)
Aug 10, 2015 5.390 7.570 5.380 6.870 5,154,946 +1.68(+32.37%)
Aug 07, 2015 5.930 6.650 5.120 5.190 3,163,042 +0.19(+3.80%)
Aug 06, 2015 4.840 5.030 4.790 5.000 962,297 +0.12(+2.46%)
Aug 05, 2015 4.910 4.970 4.775 4.880 687,758 +0.10(+2.09%)
Aug 04, 2015 4.720 4.820 4.630 4.780 659,804 +0.07(+1.49%)
Aug 03, 2015 4.730 4.900 4.620 4.710 540,754 -0.05(-1.05%)
Jul 31, 2015 4.910 4.910 4.720 4.760 386,159 -0.13(-2.66%)
Jul 30, 2015 4.940 5.075 4.870 4.890 464,626 -0.06(-1.21%)
Jul 29, 2015 4.850 5.050 4.850 4.950 998,549 +0.07(+1.43%)
Jul 28, 2015 4.930 4.970 4.790 4.880 867,123 +0.01(+0.21%)
Jul 27, 2015 4.930 4.980 4.820 4.870 551,634 -0.13(-2.60%)
Jul 24, 2015 5.210 5.280 4.980 5.000 814,974 -0.30(-5.66%)
Jul 23, 2015 5.220 5.335 4.960 5.300 986,997 +0.10(+1.92%)
Jul 22, 2015 5.490 5.490 5.170 5.200 451,105 -0.34(-6.14%)
Jul 21, 2015 5.620 5.770 5.530 5.540 385,918 -0.07(-1.25%)
Jul 20, 2015 5.680 5.770 5.530 5.610 407,614 -0.11(-1.92%)
Jul 17, 2015 5.900 5.920 5.570 5.720 862,056 -0.18(-3.05%)
Jul 16, 2015 6.190 6.290 5.865 5.900 544,109 -0.27(-4.38%)
Jul 15, 2015 6.260 6.360 6.160 6.170 489,357 -0.18(-2.83%)
Jul 14, 2015 6.140 6.490 6.090 6.350 385,878 +0.20(+3.25%)
Jul 13, 2015 6.060 6.220 5.960 6.150 523,075 +0.08(+1.32%)
Jul 10, 2015 6.270 6.400 6.060 6.070 449,636 -0.15(-2.41%)
Jul 09, 2015 6.140 6.325 6.010 6.220 637,590 +0.24(+4.01%)
Jul 08, 2015 6.110 6.270 5.880 5.980 560,021 -0.18(-2.92%)
Jul 07, 2015 6.010 6.270 5.770 6.160 761,134 +0.17(+2.84%)
Jul 06, 2015 6.030 6.200 5.900 5.990 788,872 -0.18(-2.92%)
Jul 02, 2015 6.070 6.170 6.170 6.170 466,900 +0.15(+2.49%)
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.