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

Tetra Technologies (NY: TTI )

3.870 -0.090 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.970 3.970 3.860 3.870 542,566 -0.09(-2.27%)
Nov 25, 2024 4.040 4.120 3.920 3.960 940,197 -0.08(-1.98%)
Nov 22, 2024 4.050 4.090 4.000 4.040 891,994 +0.00(+0.00%)
Nov 21, 2024 4.000 4.080 3.970 4.040 741,747 +0.07(+1.76%)
Nov 20, 2024 3.910 3.990 3.870 3.970 615,965 +0.09(+2.32%)
Nov 19, 2024 3.870 3.920 3.830 3.880 657,405 -0.04(-1.02%)
Nov 18, 2024 3.790 4.020 3.770 3.920 1,033,771 +0.18(+4.81%)
Nov 15, 2024 3.890 3.926 3.720 3.740 833,106 -0.11(-2.86%)
Nov 14, 2024 3.840 3.915 3.750 3.850 670,832 +0.06(+1.58%)
Nov 13, 2024 3.830 3.890 3.720 3.790 962,161 -0.02(-0.52%)
Nov 12, 2024 3.820 3.965 3.793 3.810 1,032,447 -0.05(-1.30%)
Nov 11, 2024 3.670 3.870 3.610 3.860 910,134 +0.21(+5.75%)
Nov 08, 2024 3.690 3.690 3.610 3.650 812,072 -0.04(-1.08%)
Nov 07, 2024 3.680 3.740 3.615 3.690 1,598,397 -0.02(-0.54%)
Nov 06, 2024 3.780 3.890 3.605 3.710 2,028,724 +0.21(+6.00%)
Nov 05, 2024 3.260 3.510 3.250 3.500 1,200,902 +0.24(+7.36%)
Nov 04, 2024 3.310 3.370 3.240 3.260 1,315,964 -0.02(-0.61%)
Nov 01, 2024 3.400 3.440 3.229 3.280 1,439,886 -0.07(-2.09%)
Oct 31, 2024 3.660 3.700 3.330 3.350 1,454,853 -0.27(-7.46%)
Oct 30, 2024 3.200 3.680 3.190 3.620 4,730,599 +0.67(+22.71%)
Oct 29, 2024 3.170 3.180 2.950 2.950 2,066,770 -0.22(-6.94%)
Oct 28, 2024 3.000 3.180 2.980 3.170 1,336,349 +0.11(+3.59%)
Oct 25, 2024 3.040 3.090 2.960 3.060 974,680 +0.07(+2.34%)
Oct 24, 2024 2.990 3.020 2.890 2.990 951,714 +0.03(+1.01%)
Oct 23, 2024 2.950 3.035 2.915 2.960 985,929 -0.06(-1.99%)
Oct 22, 2024 3.250 3.250 3.015 3.020 1,439,915 -0.26(-7.93%)
Oct 21, 2024 3.380 3.410 3.270 3.280 1,035,104 -0.10(-2.96%)
Oct 18, 2024 3.380 3.420 3.315 3.380 1,161,657 +0.00(+0.00%)
Oct 17, 2024 3.420 3.420 3.260 3.380 1,575,432 -0.02(-0.59%)
Oct 16, 2024 3.300 3.410 3.290 3.400 1,778,660 +0.17(+5.26%)
Oct 15, 2024 3.210 3.265 3.160 3.230 1,582,092 -0.05(-1.52%)
Oct 14, 2024 3.420 3.450 3.260 3.280 971,018 -0.17(-4.93%)
Oct 11, 2024 3.420 3.480 3.405 3.450 1,226,856 +0.01(+0.29%)
Oct 10, 2024 3.350 3.470 3.304 3.440 1,183,674 +0.06(+1.78%)
Oct 09, 2024 3.310 3.425 3.305 3.380 863,967 +0.04(+1.20%)
Oct 08, 2024 3.420 3.420 3.260 3.340 1,495,868 -0.16(-4.57%)
Oct 07, 2024 3.390 3.530 3.380 3.500 1,404,076 +0.13(+3.86%)
Oct 04, 2024 3.350 3.390 3.300 3.370 1,047,896 +0.06(+1.81%)
Oct 03, 2024 3.180 3.350 3.150 3.310 1,148,642 +0.12(+3.76%)
Oct 02, 2024 3.210 3.270 3.140 3.190 1,404,208 +0.02(+0.63%)
Oct 01, 2024 3.100 3.240 3.060 3.170 1,473,143 +0.07(+2.26%)
Sep 30, 2024 2.890 3.120 2.860 3.100 3,255,124 +0.20(+6.90%)
Sep 27, 2024 2.900 2.955 2.885 2.900 2,228,752 +0.05(+1.75%)
Sep 26, 2024 2.890 2.905 2.810 2.850 1,446,260 -0.10(-3.39%)
Sep 25, 2024 3.070 3.090 2.940 2.950 918,296 -0.15(-4.84%)
Sep 24, 2024 3.160 3.225 3.080 3.100 1,541,570 +0.01(+0.32%)
Sep 23, 2024 3.000 3.120 3.000 3.090 1,219,472 +0.06(+1.98%)
Sep 20, 2024 3.080 3.120 3.010 3.030 1,798,505 -0.06(-1.94%)
Sep 19, 2024 3.110 3.140 3.060 3.090 964,071 +0.10(+3.34%)
Sep 18, 2024 3.030 3.125 2.975 2.990 1,280,825 -0.06(-1.97%)
Sep 17, 2024 2.950 3.070 2.920 3.050 1,650,883 +0.13(+4.45%)
Sep 16, 2024 2.840 2.920 2.780 2.920 1,574,801 +0.10(+3.55%)
Sep 13, 2024 2.870 2.960 2.775 2.820 1,841,756 -0.02(-0.70%)
Sep 12, 2024 2.800 2.915 2.755 2.840 1,379,876 +0.06(+2.16%)
Sep 11, 2024 2.760 2.820 2.680 2.780 1,121,632 +0.02(+0.72%)
Sep 10, 2024 2.840 2.860 2.700 2.760 1,073,552 -0.05(-1.78%)
Sep 09, 2024 2.790 2.900 2.790 2.810 2,100,383 -0.02(-0.71%)
Sep 06, 2024 2.850 2.950 2.800 2.830 1,755,448 -0.02(-0.70%)
Sep 05, 2024 2.980 3.010 2.840 2.850 1,111,523 -0.09(-3.06%)
Sep 04, 2024 3.000 3.000 2.920 2.940 2,438,531 -0.06(-2.00%)
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.