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 29, 2009 7.900 8.710 7.820 8.700 1,299,863 +0.94(+12.11%)
May 28, 2009 7.730 7.850 7.360 7.760 759,877 +0.22(+2.92%)
May 27, 2009 7.790 7.940 7.520 7.540 773,683 -0.13(-1.69%)
May 26, 2009 6.990 7.690 6.990 7.670 575,533 +0.49(+6.82%)
May 22, 2009 7.580 7.580 7.080 7.180 512,565 -0.25(-3.36%)
May 21, 2009 7.720 7.960 7.360 7.430 1,049,350 -0.52(-6.54%)
May 20, 2009 7.890 8.260 7.840 7.950 1,172,694 +0.30(+3.92%)
May 19, 2009 7.220 7.980 7.165 7.650 1,000,219 +0.55(+7.75%)
May 18, 2009 6.690 7.170 6.670 7.100 1,028,217 +0.46(+6.93%)
May 15, 2009 6.860 6.980 6.560 6.640 857,592 -0.26(-3.77%)
May 14, 2009 6.410 7.130 6.320 6.900 771,546 +0.31(+4.70%)
May 13, 2009 7.230 7.440 6.500 6.590 882,920 -0.75(-10.22%)
May 12, 2009 7.530 7.600 6.820 7.340 824,170 +0.02(+0.27%)
May 11, 2009 8.000 8.360 7.200 7.320 1,137,201 -1.15(-13.58%)
May 08, 2009 8.590 8.780 8.310 8.470 1,187,877 +0.17(+2.05%)
May 07, 2009 8.430 8.890 7.980 8.300 1,772,647 +0.14(+1.72%)
May 06, 2009 7.500 8.300 6.950 8.160 1,957,865 +1.22(+17.58%)
May 05, 2009 6.870 7.000 6.540 6.940 870,053 +0.07(+1.02%)
May 04, 2009 6.270 6.920 6.210 6.870 915,988 +0.83(+13.74%)
May 01, 2009 5.570 6.250 5.570 6.040 751,080 +0.32(+5.59%)
Apr 30, 2009 6.010 6.230 5.630 5.720 917,626 -0.18(-3.05%)
Apr 29, 2009 5.560 6.090 5.550 5.900 926,941 +0.43(+7.86%)
Apr 28, 2009 5.380 5.540 5.300 5.470 503,149 -0.05(-0.91%)
Apr 27, 2009 5.400 5.630 5.220 5.520 521,271 -0.03(-0.54%)
Apr 24, 2009 5.400 5.640 5.320 5.550 1,173,811 +0.21(+3.93%)
Apr 23, 2009 5.770 5.770 5.150 5.340 991,120 -0.17(-3.09%)
Apr 22, 2009 5.380 5.750 5.350 5.510 1,642,594 +0.05(+0.92%)
Apr 21, 2009 4.940 5.500 4.920 5.460 905,361 +0.36(+7.06%)
Apr 20, 2009 5.610 5.610 5.010 5.100 981,070 -0.61(-10.68%)
Apr 17, 2009 5.250 5.760 5.050 5.710 1,144,061 +0.49(+9.39%)
Apr 16, 2009 4.890 5.540 4.890 5.220 1,450,299 +0.38(+7.85%)
Apr 15, 2009 4.460 4.840 4.460 4.840 864,246 +0.40(+9.01%)
Apr 14, 2009 4.450 4.720 4.220 4.440 812,735 -0.01(-0.22%)
Apr 13, 2009 4.250 4.710 4.020 4.450 1,082,138 +0.28(+6.71%)
Apr 09, 2009 3.750 4.200 3.730 4.170 695,354 +0.55(+15.19%)
Apr 08, 2009 3.670 3.670 3.430 3.620 472,907 -0.05(-1.36%)
Apr 07, 2009 3.690 3.750 3.600 3.670 397,446 -0.11(-2.91%)
Apr 06, 2009 3.750 3.870 3.640 3.780 817,408 +0.01(+0.27%)
Apr 03, 2009 3.370 3.830 3.270 3.770 826,936 +0.34(+9.91%)
Apr 02, 2009 3.350 3.600 3.320 3.430 820,918 +0.27(+8.54%)
Apr 01, 2009 3.120 3.240 3.000 3.160 843,982 -0.09(-2.77%)
Mar 31, 2009 3.210 3.380 3.170 3.250 578,213 +0.09(+2.85%)
Mar 30, 2009 3.330 3.380 2.970 3.160 741,083 -0.82(-20.60%)
Mar 26, 2009 3.750 3.990 3.630 3.980 757,247 +0.31(+8.45%)
Mar 25, 2009 3.630 3.880 3.460 3.670 692,101 +0.13(+3.67%)
Mar 24, 2009 3.900 3.900 3.330 3.540 700,497 -0.35(-9.00%)
Mar 23, 2009 3.700 3.920 3.680 3.890 774,388 +0.66(+20.43%)
Mar 20, 2009 3.710 3.720 3.200 3.230 1,338,267 -0.43(-11.69%)
Mar 19, 2009 3.500 4.250 3.480 3.658 1,741,647 +0.20(+5.71%)
Mar 18, 2009 2.930 3.490 2.910 3.460 938,551 +0.47(+15.72%)
Mar 17, 2009 2.850 3.010 2.740 2.990 852,183 +0.13(+4.55%)
Mar 16, 2009 2.750 3.090 2.750 2.860 925,429 +0.13(+4.76%)
Mar 13, 2009 2.760 3.040 2.650 2.730 0 -0.02(-0.73%)
Mar 12, 2009 2.180 3.120 2.010 2.750 2,969,098 +0.60(+27.91%)
Mar 11, 2009 2.280 2.300 2.050 2.150 1,982,129 +0.10(+4.88%)
Mar 10, 2009 2.100 2.300 1.940 2.050 1,564,071 +0.04(+1.99%)
Mar 09, 2009 2.360 2.420 1.980 2.010 1,031,862 -0.32(-13.73%)
Mar 06, 2009 2.440 2.510 2.240 2.330 0 -0.11(-4.51%)
Mar 05, 2009 2.570 2.711 2.340 2.440 597,204 -0.18(-6.87%)
Mar 04, 2009 2.530 2.720 2.530 2.620 1,165,162 +0.21(+8.71%)
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.