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

Tetra Technologies (NY: TTI )

3.030 -0.060 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.012 2.084 2.009 2.084 279,527 +0.09(+4.50%)
May 29, 2003 2.020 2.023 1.980 1.994 417,875 -0.02(-0.98%)
May 28, 2003 2.040 2.047 2.013 2.014 462,731 -0.02(-1.11%)
May 27, 2003 1.984 2.037 1.984 2.037 459,898 +0.04(+1.80%)
May 23, 2003 2.015 2.025 1.998 2.001 252,613 -0.01(-0.56%)
May 22, 2003 2.026 2.037 1.985 2.012 288,499 -0.01(-0.70%)
May 21, 2003 1.963 2.033 1.963 2.026 191,230 +0.06(+3.24%)
May 20, 2003 1.966 1.979 1.941 1.963 185,092 -0.01(-0.36%)
May 19, 2003 1.938 1.993 1.938 1.970 452,816 +0.07(+3.60%)
May 16, 2003 2.015 2.019 1.901 1.901 536,391 -0.11(-5.51%)
May 15, 2003 2.006 2.019 1.992 2.012 398,988 +0.01(+0.32%)
May 14, 2003 2.023 2.026 2.001 2.006 876,829 -0.02(-0.84%)
May 13, 2003 2.020 2.026 2.011 2.023 492,950 -0.00(-0.24%)
May 12, 2003 1.998 2.047 1.992 2.027 661,989 +0.02(+1.16%)
May 09, 2003 1.977 2.009 1.966 2.004 516,087 +0.03(+1.39%)
May 08, 2003 1.943 1.984 1.933 1.977 303,136 +0.03(+1.74%)
May 07, 2003 1.906 1.965 1.900 1.943 576,053 +0.04(+2.12%)
May 06, 2003 1.867 1.915 1.857 1.903 1,089,308 +0.04(+1.89%)
May 05, 2003 1.906 1.910 1.867 1.867 271,028 -0.04(-2.04%)
May 02, 2003 1.857 1.913 1.857 1.906 595,413 +0.05(+2.66%)
May 01, 2003 1.878 1.897 1.854 1.857 828,667 -0.02(-1.13%)
Apr 30, 2003 1.839 1.885 1.835 1.878 986,374 +0.03(+1.72%)
Apr 29, 2003 1.875 1.881 1.832 1.846 600,134 -0.03(-1.54%)
Apr 28, 2003 1.811 1.885 1.800 1.875 516,087 +0.06(+3.55%)
Apr 25, 2003 1.698 1.811 1.698 1.811 921,686 +0.14(+8.23%)
Apr 24, 2003 1.717 1.717 1.672 1.673 341,382 -0.04(-2.47%)
Apr 23, 2003 1.717 1.723 1.689 1.715 240,809 +0.00(+0.00%)
Apr 22, 2003 1.730 1.730 1.703 1.715 240,809 -0.01(-0.41%)
Apr 21, 2003 1.701 1.726 1.687 1.723 164,789 +0.03(+1.75%)
Apr 17, 2003 1.691 1.694 1.641 1.693 282,360 +0.01(+0.46%)
Apr 16, 2003 1.703 1.705 1.684 1.685 171,871 -0.02(-0.91%)
Apr 15, 2003 1.715 1.715 1.694 1.701 577,470 -0.01(-0.86%)
Apr 14, 2003 1.701 1.730 1.696 1.715 371,601 +0.02(+1.21%)
Apr 11, 2003 1.712 1.712 1.684 1.695 522,225 -0.01(-0.37%)
Apr 10, 2003 1.655 1.709 1.654 1.701 396,155 +0.04(+2.51%)
Apr 09, 2003 1.615 1.666 1.610 1.660 375,851 +0.05(+3.34%)
Apr 08, 2003 1.660 1.660 1.578 1.606 328,161 -0.06(-3.81%)
Apr 07, 2003 1.667 1.679 1.651 1.670 200,674 +0.02(+1.20%)
Apr 04, 2003 1.610 1.658 1.610 1.650 252,141 +0.03(+2.05%)
Apr 03, 2003 1.658 1.667 1.617 1.617 289,443 -0.05(-2.93%)
Apr 02, 2003 1.708 1.715 1.660 1.665 448,566 -0.03(-1.63%)
Apr 01, 2003 1.617 1.693 1.599 1.693 381,045 +0.07(+4.26%)
Mar 31, 2003 1.663 1.663 1.614 1.624 356,492 -0.05(-2.95%)
Mar 28, 2003 1.614 1.678 1.614 1.673 259,224 +0.06(+3.67%)
Mar 27, 2003 1.576 1.641 1.576 1.614 386,239 +0.04(+2.42%)
Mar 26, 2003 1.547 1.587 1.547 1.576 334,772 +0.03(+1.69%)
Mar 25, 2003 1.509 1.562 1.509 1.550 193,119 +0.04(+2.67%)
Mar 24, 2003 1.560 1.574 1.509 1.509 168,566 -0.06(-3.65%)
Mar 21, 2003 1.566 1.584 1.560 1.567 517,031 +0.00(+0.09%)
Mar 20, 2003 1.546 1.600 1.541 1.565 177,065 +0.01(+0.77%)
Mar 19, 2003 1.530 1.557 1.530 1.553 521,753 +0.02(+1.48%)
Mar 18, 2003 1.504 1.530 1.492 1.530 253,558 +0.03(+1.78%)
Mar 17, 2003 1.459 1.511 1.459 1.504 314,940 +0.05(+3.40%)
Mar 14, 2003 1.486 1.486 1.447 1.454 223,338 -0.03(-1.72%)
Mar 13, 2003 1.468 1.482 1.456 1.480 162,428 +0.01(+0.82%)
Mar 12, 2003 1.488 1.488 1.454 1.468 202,091 -0.02(-1.37%)
Mar 11, 2003 1.511 1.532 1.483 1.488 453,288 -0.02(-1.08%)
Mar 10, 2003 1.490 1.538 1.490 1.504 327,689 +0.00(+0.33%)
Mar 07, 2003 1.518 1.540 1.498 1.499 370,185 -0.02(-1.26%)
Mar 06, 2003 1.521 1.553 1.515 1.518 320,607 -0.00(-0.19%)
Mar 05, 2003 1.518 1.557 1.518 1.521 474,536 +0.00(+0.19%)
Mar 04, 2003 1.524 1.531 1.511 1.518 288,971 -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.