Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

3.450 -0.060 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 9.783 10.10 9.720 9.980 1,062,000 +0.24(+2.50%)
Oct 28, 2004 9.990 9.990 9.630 9.737 1,553,400 -0.25(-2.54%)
Oct 27, 2004 10.12 10.32 9.940 9.990 1,490,400 -0.16(-1.58%)
Oct 26, 2004 9.983 10.17 9.907 10.15 1,265,400 +0.17(+1.67%)
Oct 25, 2004 9.950 10.00 9.733 9.983 1,681,200 +0.01(+0.10%)
Oct 22, 2004 10.01 10.07 9.917 9.973 1,614,600 -0.04(-0.43%)
Oct 21, 2004 9.803 10.09 9.743 10.02 1,831,200 +0.23(+2.39%)
Oct 20, 2004 9.707 9.963 9.627 9.783 2,885,400 +0.08(+0.79%)
Oct 19, 2004 9.920 10.01 9.707 9.707 1,435,200 -0.21(-2.12%)
Oct 18, 2004 9.973 10.04 9.900 9.917 1,274,400 -0.07(-0.70%)
Oct 15, 2004 9.933 10.06 9.800 9.987 992,400 +0.09(+0.88%)
Oct 14, 2004 9.800 10.03 9.800 9.900 826,800 +0.15(+1.54%)
Oct 13, 2004 10.12 10.13 9.657 9.750 2,468,400 -0.34(-3.37%)
Oct 12, 2004 10.24 10.28 10.07 10.09 984,600 -0.14(-1.34%)
Oct 11, 2004 10.54 10.54 10.06 10.23 1,001,400 -0.28(-2.63%)
Oct 08, 2004 10.48 10.66 10.46 10.50 862,200 -0.03(-0.28%)
Oct 07, 2004 10.75 10.75 10.41 10.53 1,366,200 -0.18(-1.65%)
Oct 06, 2004 10.58 10.71 10.58 10.71 1,440,600 +0.18(+1.74%)
Oct 05, 2004 10.72 10.86 10.49 10.53 1,267,200 -0.20(-1.83%)
Oct 04, 2004 10.60 10.75 10.60 10.72 1,486,800 +0.10(+0.91%)
Oct 01, 2004 10.37 10.63 10.22 10.63 1,362,600 +0.28(+2.67%)
Sep 30, 2004 10.30 10.50 10.30 10.35 945,000 +0.01(+0.06%)
Sep 29, 2004 10.08 10.36 10.06 10.34 1,800,600 +0.22(+2.17%)
Sep 28, 2004 9.717 10.27 9.717 10.12 1,670,400 +0.44(+4.54%)
Sep 27, 2004 9.950 9.950 9.683 9.683 1,233,000 -0.26(-2.65%)
Sep 24, 2004 9.817 10.07 9.813 9.947 842,400 +0.14(+1.46%)
Sep 23, 2004 9.933 9.933 9.617 9.803 853,200 -0.15(-1.47%)
Sep 22, 2004 10.05 10.05 9.840 9.950 1,504,800 -0.10(-1.03%)
Sep 21, 2004 9.767 10.08 9.697 10.05 1,119,600 +0.27(+2.72%)
Sep 20, 2004 9.717 9.837 9.683 9.787 771,000 +0.12(+1.28%)
Sep 17, 2004 9.733 9.883 9.533 9.663 1,962,000 +0.03(+0.28%)
Sep 16, 2004 9.300 9.670 9.287 9.637 1,276,800 +0.30(+3.25%)
Sep 15, 2004 9.490 9.533 9.297 9.333 1,146,600 -0.16(-1.65%)
Sep 14, 2004 9.417 9.490 9.290 9.490 857,400 +0.08(+0.81%)
Sep 13, 2004 9.320 9.413 9.317 9.413 682,200 +0.09(+1.00%)
Sep 10, 2004 9.343 9.343 9.177 9.320 702,000 -0.01(-0.11%)
Sep 09, 2004 9.167 9.407 9.167 9.330 1,092,600 +0.19(+2.08%)
Sep 08, 2004 9.167 9.317 9.130 9.140 1,231,800 -0.03(-0.29%)
Sep 07, 2004 9.533 9.540 9.150 9.167 1,933,200 -0.33(-3.51%)
Sep 03, 2004 9.370 9.500 9.233 9.500 966,600 +0.15(+1.60%)
Sep 02, 2004 9.250 9.390 9.170 9.350 831,600 +0.13(+1.37%)
Sep 01, 2004 9.017 9.317 8.973 9.223 938,400 +0.21(+2.29%)
Aug 31, 2004 8.800 9.030 8.800 9.017 722,400 +0.18(+2.00%)
Aug 30, 2004 8.900 8.930 8.637 8.840 923,400 -0.06(-0.67%)
Aug 27, 2004 8.707 8.963 8.590 8.900 1,648,800 +0.21(+2.42%)
Aug 26, 2004 8.633 8.810 8.497 8.690 1,227,600 +0.09(+1.05%)
Aug 25, 2004 8.390 8.600 8.377 8.600 531,000 +0.22(+2.63%)
Aug 24, 2004 8.500 8.523 8.333 8.380 495,000 -0.10(-1.22%)
Aug 23, 2004 8.533 8.583 8.387 8.483 826,800 -0.03(-0.39%)
Aug 20, 2004 8.273 8.533 8.253 8.517 781,200 +0.26(+3.11%)
Aug 19, 2004 8.283 8.427 8.217 8.260 563,400 +4.16(+101.46%)
Aug 17, 2004 4.180 4.180 4.048 4.100 265,800 -0.08(-1.87%)
Aug 16, 2004 4.192 4.233 4.148 4.178 192,000 -0.00(-0.04%)
Aug 13, 2004 4.175 4.273 3.990 4.180 478,200 +0.02(+0.56%)
Aug 12, 2004 4.242 4.292 4.157 4.157 245,700 -0.10(-2.39%)
Aug 11, 2004 4.368 4.368 4.208 4.258 285,300 -0.11(-2.52%)
Aug 10, 2004 4.225 4.395 4.217 4.368 561,600 +0.17(+3.93%)
Aug 09, 2004 4.192 4.307 4.192 4.203 217,200 +0.03(+0.68%)
Aug 06, 2004 4.407 4.415 4.168 4.175 405,900 -0.23(-5.19%)
Aug 05, 2004 4.455 4.495 4.352 4.403 365,700 -0.05(-1.16%)
Aug 04, 2004 4.567 4.567 4.383 4.455 427,200 -0.13(-2.80%)
Aug 03, 2004 4.420 4.583 4.415 4.583 469,500 +0.17(+3.81%)
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.