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: 4:10 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 29, 2009 7.529 8.301 7.453 8.291 1,363,918 +0.90(+12.11%)
May 28, 2009 7.367 7.481 7.014 7.396 797,322 +0.21(+2.92%)
May 27, 2009 7.424 7.567 7.167 7.186 811,808 -0.12(-1.69%)
May 26, 2009 6.662 7.329 6.662 7.310 603,894 +0.47(+6.82%)
May 22, 2009 7.224 7.224 6.747 6.843 537,823 -0.24(-3.36%)
May 21, 2009 7.357 7.586 7.014 7.081 1,101,060 -0.50(-6.54%)
May 20, 2009 7.519 7.872 7.472 7.577 1,230,482 +0.29(+3.92%)
May 19, 2009 6.881 7.605 6.829 7.291 1,049,508 +0.52(+7.75%)
May 18, 2009 6.376 6.833 6.357 6.767 1,078,885 +0.44(+6.93%)
May 15, 2009 6.538 6.652 6.252 6.328 899,852 -0.25(-3.77%)
May 14, 2009 6.109 6.795 6.023 6.576 809,566 +0.30(+4.70%)
May 13, 2009 6.890 7.091 6.195 6.281 926,428 -0.71(-10.22%)
May 12, 2009 7.176 7.243 6.500 6.995 864,783 +0.02(+0.27%)
May 11, 2009 7.624 7.967 6.862 6.976 1,193,240 -1.10(-13.58%)
May 08, 2009 8.187 8.368 7.920 8.072 1,246,413 +0.16(+2.05%)
May 07, 2009 8.034 8.472 7.605 7.910 1,860,000 +0.13(+1.72%)
May 06, 2009 7.148 7.910 6.624 7.777 2,054,345 +1.16(+17.58%)
May 05, 2009 6.547 6.671 6.233 6.614 912,927 +0.07(+1.02%)
May 04, 2009 5.976 6.595 5.918 6.547 961,126 +0.79(+13.74%)
May 01, 2009 5.308 5.956 5.308 5.756 788,092 +0.30(+5.59%)
Apr 30, 2009 5.728 5.937 5.366 5.451 962,845 -0.17(-3.05%)
Apr 29, 2009 5.299 5.804 5.289 5.623 972,619 +0.41(+7.86%)
Apr 28, 2009 5.127 5.280 5.051 5.213 527,943 -0.05(-0.91%)
Apr 27, 2009 5.146 5.366 4.975 5.261 546,958 -0.03(-0.54%)
Apr 24, 2009 5.146 5.375 5.070 5.289 1,231,654 +0.20(+3.93%)
Apr 23, 2009 5.499 5.499 4.908 5.089 1,039,960 -0.16(-3.09%)
Apr 22, 2009 5.127 5.480 5.099 5.251 1,723,538 +0.05(+0.92%)
Apr 21, 2009 4.708 5.242 4.689 5.204 949,975 +0.34(+7.06%)
Apr 20, 2009 5.347 5.347 4.775 4.860 1,029,415 -0.58(-10.68%)
Apr 17, 2009 5.003 5.489 4.813 5.442 1,200,438 +0.47(+9.39%)
Apr 16, 2009 4.660 5.280 4.660 4.975 1,521,767 +0.36(+7.85%)
Apr 15, 2009 4.251 4.613 4.251 4.613 906,834 +0.38(+9.01%)
Apr 14, 2009 4.241 4.498 4.022 4.231 852,785 -0.01(-0.22%)
Apr 13, 2009 4.050 4.489 3.831 4.241 1,135,464 +0.27(+6.71%)
Apr 09, 2009 3.574 4.003 3.555 3.974 729,619 +0.52(+15.19%)
Apr 08, 2009 3.498 3.498 3.269 3.450 496,211 -0.05(-1.36%)
Apr 07, 2009 3.517 3.574 3.431 3.498 417,031 -0.10(-2.91%)
Apr 06, 2009 3.574 3.688 3.469 3.602 857,688 +0.01(+0.27%)
Apr 03, 2009 3.212 3.650 3.116 3.593 867,686 +0.32(+9.91%)
Apr 02, 2009 3.193 3.431 3.164 3.269 861,371 +0.26(+8.54%)
Apr 01, 2009 2.973 3.088 2.859 3.012 885,572 -0.09(-2.77%)
Mar 31, 2009 3.059 3.221 3.021 3.097 606,706 +0.09(+2.85%)
Mar 30, 2009 3.174 3.221 2.831 3.012 777,602 -0.78(-20.60%)
Mar 26, 2009 3.574 3.803 3.460 3.793 794,562 +0.30(+8.45%)
Mar 25, 2009 3.460 3.698 3.297 3.498 726,206 +0.12(+3.67%)
Mar 24, 2009 3.717 3.717 3.174 3.374 735,016 -0.33(-9.00%)
Mar 23, 2009 3.526 3.736 3.507 3.707 812,548 +0.63(+20.43%)
Mar 20, 2009 3.536 3.545 3.050 3.078 1,404,214 -0.41(-11.69%)
Mar 19, 2009 3.336 4.050 3.317 3.486 1,827,472 +0.19(+5.71%)
Mar 18, 2009 2.792 3.326 2.773 3.297 984,801 +0.45(+15.72%)
Mar 17, 2009 2.716 2.869 2.611 2.850 894,177 +0.12(+4.55%)
Mar 16, 2009 2.621 2.945 2.621 2.726 971,032 +0.12(+4.76%)
Mar 13, 2009 2.630 2.897 2.526 2.602 0 -0.02(-0.73%)
Mar 12, 2009 2.078 2.973 1.916 2.621 3,115,410 +0.57(+27.91%)
Mar 11, 2009 2.173 2.192 1.954 2.049 2,079,805 +0.10(+4.88%)
Mar 10, 2009 2.001 2.192 1.849 1.954 1,641,146 +0.04(+1.99%)
Mar 09, 2009 2.249 2.306 1.887 1.916 1,082,710 -0.30(-13.73%)
Mar 06, 2009 2.325 2.392 2.135 2.221 0 -0.10(-4.51%)
Mar 05, 2009 2.449 2.584 2.230 2.325 626,633 -0.17(-6.87%)
Mar 04, 2009 2.411 2.592 2.411 2.497 1,222,579 +0.20(+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.