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 (%)
May 31, 2005 9.333 9.333 9.200 9.200 999,600 -0.15(-1.60%)
May 27, 2005 9.317 9.397 9.270 9.350 592,800 +0.04(+0.39%)
May 26, 2005 9.123 9.313 9.120 9.313 610,200 +0.19(+2.12%)
May 25, 2005 9.197 9.243 8.977 9.120 1,030,200 -0.10(-1.05%)
May 24, 2005 9.050 9.217 9.017 9.217 597,600 +0.16(+1.77%)
May 23, 2005 8.913 9.083 8.887 9.057 1,098,000 +0.14(+1.61%)
May 20, 2005 8.980 9.000 8.883 8.913 774,000 -0.06(-0.67%)
May 19, 2005 8.873 9.033 8.847 8.973 1,172,400 +0.06(+0.64%)
May 18, 2005 8.967 9.033 8.783 8.917 938,400 -0.01(-0.11%)
May 17, 2005 8.893 8.990 8.800 8.927 1,149,000 +0.03(+0.37%)
May 16, 2005 8.750 8.900 8.567 8.893 1,719,600 +0.15(+1.68%)
May 13, 2005 9.227 9.250 8.603 8.747 2,296,800 -0.47(-5.07%)
May 12, 2005 9.550 9.550 9.210 9.213 2,452,200 -0.34(-3.53%)
May 11, 2005 9.567 9.660 9.447 9.550 1,381,200 -0.02(-0.17%)
May 10, 2005 9.567 9.620 9.457 9.567 1,776,600 -0.03(-0.28%)
May 09, 2005 9.437 9.593 9.370 9.593 1,350,000 +0.16(+1.66%)
May 06, 2005 9.530 9.543 9.387 9.437 995,400 -0.01(-0.11%)
May 05, 2005 9.390 9.533 9.317 9.447 1,120,200 +0.06(+0.60%)
May 04, 2005 9.200 9.420 9.167 9.390 1,683,600 +0.20(+2.18%)
May 03, 2005 9.350 9.367 9.187 9.190 1,690,200 -0.21(-2.20%)
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.