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 (%)
May 30, 2003 2.111 2.187 2.108 2.187 266,400 +0.09(+4.50%)
May 29, 2003 2.120 2.123 2.078 2.093 398,250 -0.02(-0.98%)
May 28, 2003 2.141 2.148 2.112 2.113 441,000 -0.02(-1.11%)
May 27, 2003 2.081 2.137 2.081 2.137 438,300 +0.04(+1.80%)
May 23, 2003 2.115 2.124 2.096 2.099 240,750 -0.01(-0.56%)
May 22, 2003 2.126 2.137 2.083 2.111 274,950 -0.01(-0.70%)
May 21, 2003 2.059 2.133 2.059 2.126 182,250 +0.07(+3.24%)
May 20, 2003 2.063 2.077 2.037 2.059 176,400 -0.01(-0.36%)
May 19, 2003 2.033 2.091 2.033 2.067 431,550 +0.07(+3.60%)
May 16, 2003 2.115 2.119 1.995 1.995 511,200 -0.12(-5.51%)
May 15, 2003 2.104 2.119 2.090 2.111 380,250 +0.01(+0.32%)
May 14, 2003 2.122 2.126 2.100 2.104 835,650 -0.02(-0.84%)
May 13, 2003 2.120 2.126 2.110 2.122 469,800 -0.01(-0.24%)
May 12, 2003 2.096 2.148 2.090 2.127 630,900 +0.02(+1.16%)
May 09, 2003 2.075 2.108 2.063 2.103 491,850 +0.03(+1.39%)
May 08, 2003 2.039 2.081 2.028 2.074 288,900 +0.04(+1.74%)
May 07, 2003 2.000 2.061 1.994 2.039 549,000 +0.04(+2.11%)
May 06, 2003 1.959 2.009 1.948 1.996 1,038,150 +0.04(+1.89%)
May 05, 2003 2.000 2.004 1.959 1.959 258,300 -0.04(-2.04%)
May 02, 2003 1.949 2.007 1.949 2.000 567,450 +0.05(+2.66%)
May 01, 2003 1.970 1.990 1.945 1.948 789,750 -0.02(-1.13%)
Apr 30, 2003 1.930 1.978 1.926 1.970 940,050 +0.03(+1.72%)
Apr 29, 2003 1.967 1.974 1.922 1.937 571,950 -0.03(-1.54%)
Apr 28, 2003 1.900 1.978 1.889 1.967 491,850 +0.07(+3.55%)
Apr 25, 2003 1.781 1.900 1.781 1.900 878,400 +0.14(+8.23%)
Apr 24, 2003 1.801 1.801 1.755 1.756 325,350 -0.04(-2.47%)
Apr 23, 2003 1.801 1.807 1.773 1.800 229,500 +0.00(+0.00%)
Apr 22, 2003 1.815 1.815 1.787 1.800 229,500 -0.01(-0.41%)
Apr 21, 2003 1.785 1.811 1.770 1.807 157,050 +0.03(+1.75%)
Apr 17, 2003 1.774 1.778 1.722 1.776 269,100 +0.01(+0.46%)
Apr 16, 2003 1.787 1.789 1.767 1.768 163,800 -0.02(-0.91%)
Apr 15, 2003 1.800 1.800 1.778 1.784 550,350 -0.02(-0.86%)
Apr 14, 2003 1.785 1.815 1.779 1.800 354,150 +0.02(+1.21%)
Apr 11, 2003 1.796 1.796 1.767 1.779 497,700 -0.01(-0.37%)
Apr 10, 2003 1.737 1.793 1.736 1.785 377,550 +0.04(+2.51%)
Apr 09, 2003 1.695 1.748 1.689 1.741 358,200 +0.06(+3.34%)
Apr 08, 2003 1.742 1.742 1.656 1.685 312,750 -0.07(-3.81%)
Apr 07, 2003 1.750 1.762 1.732 1.752 191,250 +0.02(+1.20%)
Apr 04, 2003 1.689 1.739 1.689 1.731 240,300 +0.03(+2.05%)
Apr 03, 2003 1.740 1.750 1.696 1.696 275,850 -0.05(-2.92%)
Apr 02, 2003 1.793 1.799 1.741 1.747 427,500 -0.03(-1.63%)
Apr 01, 2003 1.696 1.776 1.678 1.776 363,150 +0.07(+4.26%)
Mar 31, 2003 1.744 1.744 1.693 1.704 339,750 -0.05(-2.95%)
Mar 28, 2003 1.693 1.761 1.693 1.756 247,050 +0.06(+3.68%)
Mar 27, 2003 1.653 1.722 1.653 1.693 368,100 +0.04(+2.42%)
Mar 26, 2003 1.624 1.665 1.623 1.653 319,050 +0.03(+1.69%)
Mar 25, 2003 1.584 1.639 1.584 1.626 184,050 +0.04(+2.67%)
Mar 24, 2003 1.637 1.651 1.584 1.584 160,650 -0.06(-3.65%)
Mar 21, 2003 1.643 1.662 1.637 1.644 492,750 +0.00(+0.09%)
Mar 20, 2003 1.622 1.679 1.617 1.642 168,750 +0.01(+0.77%)
Mar 19, 2003 1.606 1.633 1.605 1.630 497,250 +0.02(+1.48%)
Mar 18, 2003 1.578 1.606 1.565 1.606 241,650 +0.03(+1.78%)
Mar 17, 2003 1.531 1.585 1.531 1.578 300,150 +0.05(+3.40%)
Mar 14, 2003 1.559 1.559 1.519 1.526 212,850 -0.03(-1.72%)
Mar 13, 2003 1.541 1.556 1.528 1.553 154,800 +0.01(+0.82%)
Mar 12, 2003 1.561 1.561 1.526 1.540 192,600 -0.02(-1.38%)
Mar 11, 2003 1.585 1.607 1.556 1.561 432,000 -0.02(-1.08%)
Mar 10, 2003 1.563 1.614 1.563 1.579 312,300 +0.01(+0.33%)
Mar 07, 2003 1.593 1.616 1.572 1.573 352,800 -0.02(-1.26%)
Mar 06, 2003 1.596 1.630 1.590 1.593 305,550 -0.00(-0.19%)
Mar 05, 2003 1.593 1.634 1.593 1.596 452,250 +0.00(+0.19%)
Mar 04, 2003 1.599 1.607 1.585 1.593 275,400 -0.01(-0.37%)
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.