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

Tetra Technologies (NY: TTI )

3.480 -0.040 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
May 31, 2017 3.090 3.140 3.000 3.090 1,151,147 -0.01(-0.32%)
May 30, 2017 3.260 3.265 3.100 3.100 593,749 -0.19(-5.78%)
May 26, 2017 3.260 3.290 3.200 3.290 647,947 +0.03(+0.92%)
May 25, 2017 3.320 3.450 3.200 3.260 1,018,817 -0.12(-3.55%)
May 24, 2017 3.390 3.430 3.300 3.380 871,987 -0.07(-2.03%)
May 23, 2017 3.430 3.455 3.360 3.450 761,772 +0.01(+0.29%)
May 22, 2017 3.500 3.500 3.340 3.440 802,509 -0.01(-0.29%)
May 19, 2017 3.250 3.480 3.250 3.450 730,700 +0.22(+6.81%)
May 18, 2017 3.200 3.260 3.180 3.230 842,842 -0.01(-0.31%)
May 17, 2017 3.370 3.380 3.230 3.240 965,986 -0.13(-3.86%)
May 16, 2017 3.360 3.380 3.250 3.370 1,257,059 +0.06(+1.81%)
May 15, 2017 3.430 3.510 3.300 3.310 1,232,893 +0.00(+0.00%)
May 12, 2017 3.440 3.470 3.300 3.310 1,265,086 -0.14(-4.06%)
May 11, 2017 3.750 3.750 3.410 3.450 1,273,795 -0.21(-5.74%)
May 10, 2017 3.080 3.750 3.080 3.660 2,753,219 +0.57(+18.45%)
May 09, 2017 3.210 3.210 3.020 3.090 1,659,934 -0.11(-3.44%)
May 08, 2017 3.100 3.240 3.090 3.200 1,012,980 +0.11(+3.56%)
May 05, 2017 3.090 3.150 3.025 3.090 1,312,354 +0.00(+0.00%)
May 04, 2017 3.160 3.180 3.000 3.090 988,128 -0.07(-2.22%)
May 03, 2017 3.230 3.255 3.160 3.160 1,203,290 -0.07(-2.17%)
May 02, 2017 3.320 3.360 3.210 3.230 2,577,914 -0.08(-2.42%)
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.