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

Tetra Technologies (NY: TTI )

3.710 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 8.330 8.540 8.240 8.360 22,600 -0.07(-0.83%)
Aug 30, 2010 8.490 8.620 8.400 8.430 401,665 -0.08(-0.94%)
Aug 27, 2010 8.510 8.530 8.080 8.510 697,118 +0.35(+4.29%)
Aug 26, 2010 8.380 8.530 8.140 8.160 445,580 -0.15(-1.81%)
Aug 25, 2010 8.160 8.340 8.000 8.310 1,653 +0.07(+0.85%)
Aug 24, 2010 8.250 8.400 8.100 8.240 6,717 -0.16(-1.90%)
Aug 23, 2010 8.550 8.670 8.370 8.400 426,520 -0.05(-0.59%)
Aug 20, 2010 8.540 8.600 8.320 8.450 731,994 -0.16(-1.86%)
Aug 19, 2010 8.860 8.950 8.500 8.610 5,774 -0.29(-3.26%)
Aug 18, 2010 8.800 9.050 8.620 8.900 25,900 +0.05(+0.56%)
Aug 17, 2010 8.970 8.970 8.800 8.850 3,986 +0.06(+0.68%)
Aug 16, 2010 8.490 8.810 8.490 8.790 389,927 +0.24(+2.81%)
Aug 13, 2010 8.550 8.795 8.520 8.550 685,302 -0.13(-1.50%)
Aug 12, 2010 8.740 8.845 8.520 8.680 1,173,354 -0.22(-2.47%)
Aug 11, 2010 9.450 9.710 8.840 8.900 1,506,373 -0.83(-8.53%)
Aug 10, 2010 9.370 9.790 9.010 9.730 1,676,897 +0.16(+1.67%)
Aug 09, 2010 9.530 9.570 9.360 9.570 708,216 +0.14(+1.48%)
Aug 06, 2010 9.430 9.500 8.740 9.430 1,975,812 +0.31(+3.40%)
Aug 05, 2010 10.25 10.25 8.450 9.120 4,211,829 -1.31(-12.56%)
Aug 04, 2010 10.55 10.72 10.31 10.43 595,494 -0.05(-0.48%)
Aug 03, 2010 10.56 10.87 10.44 10.48 812,249 -0.21(-1.96%)
Aug 02, 2010 10.58 10.86 10.47 10.69 471,807 +0.27(+2.59%)
Jul 30, 2010 10.42 10.52 10.09 10.42 619,991 +0.02(+0.19%)
Jul 29, 2010 10.34 10.50 10.07 10.40 508,884 +0.32(+3.17%)
Jul 28, 2010 10.08 10.53 9.950 10.08 2,682 -0.44(-4.18%)
Jul 27, 2010 10.92 10.92 10.17 10.52 653,626 -0.27(-2.50%)
Jul 26, 2010 10.62 10.85 10.52 10.79 532,204 +0.18(+1.70%)
Jul 23, 2010 10.47 10.66 10.11 10.61 838,269 +0.26(+2.51%)
Jul 22, 2010 10.10 10.40 10.05 10.35 972,907 +0.52(+5.29%)
Jul 21, 2010 10.24 10.32 9.640 9.830 910,655 -0.28(-2.77%)
Jul 20, 2010 9.320 10.12 9.220 10.11 674,234 +0.56(+5.86%)
Jul 19, 2010 9.620 9.760 9.230 9.550 459,286 +0.01(+0.10%)
Jul 16, 2010 9.540 9.750 9.450 9.540 1,093,320 -0.26(-2.65%)
Jul 15, 2010 9.760 9.890 9.480 9.800 743,012 +0.06(+0.62%)
Jul 14, 2010 9.790 10.03 9.640 9.740 552,999 -0.17(-1.72%)
Jul 13, 2010 9.910 9.950 9.480 9.910 6,555 +0.46(+4.87%)
Jul 12, 2010 9.550 9.640 9.120 9.450 802,066 -0.13(-1.36%)
Jul 09, 2010 9.580 9.620 9.170 9.580 841,056 +0.37(+4.02%)
Jul 08, 2010 9.210 9.250 8.620 9.210 1,992 +0.72(+8.48%)
Jul 07, 2010 8.240 8.570 8.080 8.490 1,693,343 +0.30(+3.66%)
Jul 06, 2010 8.190 8.800 8.120 8.190 4,836 -0.31(-3.65%)
Jul 02, 2010 8.500 8.880 8.490 8.500 1,119,951 -0.22(-2.52%)
Jul 01, 2010 9.100 9.130 8.630 8.720 1,840,393 -0.36(-3.96%)
Jun 30, 2010 9.080 9.580 9.030 9.080 5,773 -0.19(-2.05%)
Jun 29, 2010 9.270 9.650 9.180 9.270 100 -0.83(-8.22%)
Jun 25, 2010 10.10 10.14 9.450 10.10 1,732,811 +0.52(+5.43%)
Jun 24, 2010 9.580 9.870 9.560 9.580 517,628 -0.37(-3.72%)
Jun 23, 2010 9.970 10.16 9.650 9.950 526,720 -0.04(-0.40%)
Jun 22, 2010 9.990 10.64 9.960 9.990 1,929 -0.53(-5.04%)
Jun 21, 2010 11.00 11.05 10.41 10.52 887,417 -0.10(-0.94%)
Jun 18, 2010 10.62 10.68 10.04 10.62 1,340,885 +0.51(+5.04%)
Jun 17, 2010 10.11 10.20 9.920 10.11 374 +0.05(+0.50%)
Jun 16, 2010 9.940 10.08 9.710 10.06 1,118,758 -0.01(-0.10%)
Jun 15, 2010 10.07 10.23 9.340 10.07 3,353 +0.82(+8.86%)
Jun 14, 2010 9.640 9.790 9.220 9.250 915,393 -0.24(-2.53%)
Jun 11, 2010 9.160 9.530 9.050 9.490 1,148,510 +0.15(+1.61%)
Jun 10, 2010 9.340 9.340 8.710 9.340 3,115 +0.80(+9.37%)
Jun 09, 2010 8.740 9.060 8.490 8.540 1,575,822 -0.05(-0.58%)
Jun 08, 2010 8.350 8.660 8.200 8.590 1,828,598 +0.24(+2.87%)
Jun 07, 2010 9.060 9.170 8.220 8.350 1,800,241 -0.60(-6.70%)
Jun 04, 2010 8.950 9.400 8.570 8.950 2,028,008 -0.15(-1.65%)
Jun 03, 2010 9.100 9.460 8.720 9.100 2,390,718 +0.32(+3.64%)
Jun 02, 2010 8.780 8.980 8.230 8.780 3,379,096 +0.14(+1.62%)
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.