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 (%)
Jun 30, 2022 4.000 4.145 3.950 4.060 1,057,567 -0.05(-1.22%)
Jun 29, 2022 4.390 4.390 4.080 4.110 917,647 -0.23(-5.30%)
Jun 28, 2022 4.490 4.520 4.260 4.340 1,079,530 -0.03(-0.69%)
Jun 27, 2022 4.210 4.405 4.110 4.370 1,657,627 +0.20(+4.80%)
Jun 24, 2022 4.090 4.240 3.990 4.170 4,006,214 +0.27(+6.92%)
Jun 23, 2022 4.250 4.290 3.740 3.900 2,240,780 -0.34(-8.02%)
Jun 22, 2022 4.150 4.375 4.070 4.240 1,278,862 -0.10(-2.30%)
Jun 21, 2022 4.340 4.515 4.280 4.340 1,306,120 +0.09(+2.12%)
Jun 17, 2022 4.280 4.445 4.190 4.250 2,087,761 -0.04(-0.93%)
Jun 16, 2022 4.510 4.550 4.250 4.290 1,772,060 -0.32(-6.94%)
Jun 15, 2022 4.790 4.795 4.560 4.610 1,477,228 -0.12(-2.54%)
Jun 14, 2022 4.950 4.970 4.630 4.730 1,130,978 -0.09(-1.87%)
Jun 13, 2022 4.930 5.050 4.730 4.820 1,746,915 -0.40(-7.66%)
Jun 10, 2022 5.370 5.460 5.060 5.220 1,540,755 -0.29(-5.26%)
Jun 09, 2022 5.540 5.700 5.395 5.510 1,231,846 -0.06(-1.08%)
Jun 08, 2022 5.750 5.815 5.555 5.570 963,188 -0.16(-2.79%)
Jun 07, 2022 5.520 5.750 5.470 5.730 840,787 +0.15(+2.69%)
Jun 06, 2022 5.500 5.670 5.399 5.580 1,088,986 +0.08(+1.45%)
Jun 03, 2022 5.400 5.540 5.340 5.500 683,685 +0.05(+0.92%)
Jun 02, 2022 5.470 5.565 5.390 5.450 1,153,913 -0.02(-0.37%)
Jun 01, 2022 5.250 5.560 5.185 5.470 2,006,254 +0.45(+8.96%)
May 31, 2022 5.370 5.610 4.890 5.020 1,969,009 -0.31(-5.82%)
May 27, 2022 5.360 5.440 5.250 5.330 1,879,156 -0.03(-0.56%)
May 26, 2022 5.250 5.450 5.160 5.360 2,134,294 +0.19(+3.68%)
May 25, 2022 4.890 5.190 4.871 5.170 2,753,457 +0.27(+5.51%)
May 24, 2022 4.720 4.900 4.710 4.900 1,476,322 +0.11(+2.30%)
May 23, 2022 4.380 4.795 4.325 4.790 1,844,240 +0.50(+11.66%)
May 20, 2022 4.380 4.440 4.220 4.290 537,662 +0.00(+0.00%)
May 19, 2022 4.230 4.415 4.191 4.290 854,745 -0.04(-0.92%)
May 18, 2022 4.600 4.655 4.265 4.330 943,220 -0.27(-5.87%)
May 17, 2022 4.450 4.625 4.400 4.600 1,320,730 +0.23(+5.26%)
May 16, 2022 4.150 4.460 4.140 4.370 1,401,678 +0.22(+5.30%)
May 13, 2022 4.030 4.210 4.010 4.150 1,350,315 +0.19(+4.80%)
May 12, 2022 4.010 4.010 3.840 3.960 1,327,871 -0.07(-1.74%)
May 11, 2022 4.230 4.270 4.000 4.030 992,613 -0.06(-1.47%)
May 10, 2022 4.080 4.240 3.902 4.090 867,856 +0.10(+2.51%)
May 09, 2022 4.410 4.450 3.960 3.990 1,721,532 -0.52(-11.53%)
May 06, 2022 4.590 4.610 4.370 4.510 928,936 -0.06(-1.31%)
May 05, 2022 4.590 4.670 4.370 4.570 1,567,325 +0.00(+0.00%)
May 04, 2022 4.510 4.610 4.370 4.570 2,493,959 +0.17(+3.86%)
May 03, 2022 3.900 4.590 3.900 4.400 4,694,279 +0.70(+18.92%)
May 02, 2022 3.560 3.735 3.560 3.700 1,421,363 +0.02(+0.54%)
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%)
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.