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

Tetra Technologies (NY: TTI )

2.900 +0.050 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 6.281 6.328 6.061 6.109 1,348,365 -0.09(-1.38%)
Aug 30, 2012 6.395 6.414 6.128 6.195 944,620 -0.29(-4.41%)
Aug 29, 2012 6.652 6.662 6.471 6.481 1,155,654 -0.01(-0.15%)
Aug 27, 2012 6.538 6.566 6.443 6.490 327,626 -0.02(-0.29%)
Aug 24, 2012 6.462 6.538 6.385 6.509 482,212 +0.02(+0.29%)
Aug 23, 2012 6.452 6.595 6.433 6.490 765,354 +0.06(+0.89%)
Aug 22, 2012 6.309 6.462 6.281 6.433 747,521 +0.14(+2.27%)
Aug 21, 2012 6.338 6.414 6.214 6.290 652,927 +0.00(+0.00%)
Aug 20, 2012 6.366 6.385 6.271 6.290 413,819 -0.12(-1.93%)
Aug 17, 2012 6.357 6.423 6.347 6.414 282,557 +0.05(+0.75%)
Aug 16, 2012 6.290 6.404 6.242 6.366 273,448 +0.08(+1.21%)
Aug 15, 2012 6.176 6.290 6.176 6.290 387,688 +0.12(+2.01%)
Aug 14, 2012 6.309 6.385 6.157 6.166 551,861 -0.11(-1.82%)
Aug 13, 2012 6.471 6.471 6.214 6.281 463,383 -0.19(-2.95%)
Aug 10, 2012 6.538 6.585 6.395 6.471 458,853 -0.12(-1.88%)
Aug 09, 2012 6.271 6.671 6.271 6.595 1,017,216 +0.34(+5.49%)
Aug 08, 2012 6.490 6.719 6.071 6.252 1,094,059 -0.33(-5.07%)
Aug 07, 2012 6.738 6.776 6.519 6.585 1,002,061 -0.06(-0.86%)
Aug 06, 2012 6.681 6.862 6.500 6.643 565,642 -0.01(-0.14%)
Aug 03, 2012 6.338 6.671 6.214 6.652 827,720 +0.51(+8.22%)
Aug 02, 2012 6.347 6.499 6.109 6.147 668,427 -0.29(-4.44%)
Aug 01, 2012 6.681 6.700 6.423 6.433 465,500 -0.17(-2.60%)
Jul 31, 2012 6.728 6.843 6.576 6.605 552,320 -0.18(-2.67%)
Jul 30, 2012 6.728 6.814 6.614 6.786 550,948 +0.07(+0.99%)
Jul 27, 2012 6.376 6.767 6.309 6.719 889,831 +0.38(+6.01%)
Jul 26, 2012 6.471 6.538 6.257 6.338 723,112 +0.03(+0.45%)
Jul 25, 2012 6.423 6.452 6.261 6.309 480,326 -0.07(-1.05%)
Jul 24, 2012 6.624 6.624 6.338 6.376 470,113 -0.23(-3.46%)
Jul 23, 2012 6.776 6.805 6.605 6.605 681,569 -0.37(-5.33%)
Jul 20, 2012 7.081 7.214 6.919 6.976 609,319 -0.12(-1.75%)
Jul 19, 2012 7.052 7.214 6.957 7.100 577,439 +0.11(+1.64%)
Jul 18, 2012 6.700 6.986 6.671 6.986 544,832 +0.28(+4.12%)
Jul 17, 2012 6.595 6.767 6.471 6.709 381,879 +0.16(+2.47%)
Jul 16, 2012 6.538 6.576 6.433 6.547 375,844 -0.02(-0.29%)
Jul 13, 2012 6.652 6.714 6.538 6.566 530,724 -0.08(-1.15%)
Jul 12, 2012 6.681 6.709 6.509 6.643 571,458 -0.13(-1.97%)
Jul 11, 2012 6.700 6.862 6.652 6.776 660,484 +0.10(+1.43%)
Jul 10, 2012 6.767 6.881 6.624 6.681 468,748 -0.01(-0.14%)
Jul 09, 2012 6.671 6.728 6.614 6.690 571,380 +0.00(+0.00%)
Jul 06, 2012 6.767 6.786 6.623 6.690 421,162 -0.20(-2.90%)
Jul 05, 2012 7.033 7.091 6.852 6.890 279,577 -0.17(-2.43%)
Jul 03, 2012 6.747 7.129 6.690 7.062 828,757 +0.35(+5.26%)
Jul 02, 2012 6.786 6.795 6.614 6.709 722,261 -0.09(-1.26%)
Jun 29, 2012 6.528 6.795 6.376 6.795 898,311 +0.47(+7.38%)
Jun 28, 2012 6.052 6.338 5.985 6.328 625,538 +0.19(+3.11%)
Jun 27, 2012 5.995 6.195 5.899 6.138 469,964 +0.17(+2.88%)
Jun 26, 2012 6.042 6.047 5.861 5.966 564,565 -0.08(-1.26%)
Jun 25, 2012 6.347 6.347 6.004 6.042 473,609 -0.45(-6.90%)
Jun 22, 2012 6.519 6.566 6.414 6.490 1,081,418 +0.04(+0.59%)
Jun 21, 2012 6.709 6.767 6.433 6.452 998,113 -0.26(-3.84%)
Jun 20, 2012 6.585 6.805 6.538 6.709 689,731 +0.11(+1.73%)
Jun 19, 2012 6.290 6.662 6.261 6.595 629,562 +0.36(+5.81%)
Jun 18, 2012 6.214 6.271 6.080 6.233 796,430 -0.09(-1.36%)
Jun 15, 2012 6.300 6.443 6.195 6.319 1,465,312 +0.04(+0.61%)
Jun 14, 2012 6.052 6.309 5.995 6.281 734,848 +0.30(+4.94%)
Jun 13, 2012 6.109 6.147 5.899 5.985 706,153 -0.16(-2.64%)
Jun 12, 2012 6.128 6.157 5.909 6.147 505,695 +0.07(+1.10%)
Jun 11, 2012 6.357 6.528 6.080 6.080 727,550 -0.17(-2.74%)
Jun 08, 2012 6.290 6.290 6.080 6.252 573,043 -0.10(-1.65%)
Jun 07, 2012 6.462 6.663 6.290 6.357 787,457 +0.05(+0.76%)
Jun 06, 2012 6.166 6.414 6.138 6.309 607,049 +0.27(+4.42%)
Jun 05, 2012 5.852 6.090 5.833 6.042 584,136 +0.16(+2.76%)
Jun 04, 2012 5.918 5.995 5.804 5.880 675,138 +0.00(+0.00%)
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.