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

Tetra Technologies, Inc. Common Stock (NY: TTI )

3.450 -0.080 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 27, 2024 3.540 3.600 3.410 3.450 834,294 -0.08(-2.27%)
Dec 26, 2024 3.480 3.560 3.420 3.530 579,824 +0.05(+1.44%)
Dec 24, 2024 3.410 3.485 3.335 3.480 302,394 +0.08(+2.35%)
Dec 23, 2024 3.420 3.450 3.390 3.400 601,298 -0.02(-0.58%)
Dec 20, 2024 3.390 3.530 3.385 3.420 1,542,471 -0.06(-1.72%)
Dec 19, 2024 3.590 3.750 3.330 3.480 946,809 -0.06(-1.69%)
Dec 18, 2024 3.780 3.860 3.510 3.540 1,254,908 -0.13(-3.54%)
Dec 17, 2024 3.570 3.670 3.521 3.670 697,288 +0.07(+1.94%)
Dec 16, 2024 3.640 3.725 3.590 3.600 564,278 -0.08(-2.17%)
Dec 13, 2024 3.770 3.770 3.620 3.680 919,053 -0.07(-1.87%)
Dec 12, 2024 3.900 3.900 3.730 3.750 492,216 -0.13(-3.35%)
Dec 11, 2024 3.880 3.950 3.790 3.880 643,079 +0.00(+0.00%)
Dec 10, 2024 3.760 3.975 3.705 3.880 1,022,107 +0.15(+4.02%)
Dec 09, 2024 3.820 3.940 3.680 3.730 1,914,370 -0.01(-0.27%)
Dec 06, 2024 3.840 3.840 3.640 3.740 592,112 -0.10(-2.60%)
Dec 05, 2024 3.740 3.940 3.730 3.840 715,962 +0.10(+2.67%)
Dec 04, 2024 3.900 3.900 3.700 3.740 464,332 -0.15(-3.86%)
Dec 03, 2024 3.910 3.950 3.790 3.890 676,519 +0.02(+0.52%)
Dec 02, 2024 3.850 3.880 3.770 3.870 764,235 +0.02(+0.52%)
Nov 29, 2024 3.910 3.940 3.840 3.850 423,213 +0.00(+0.00%)
Nov 27, 2024 3.870 3.950 3.840 3.850 1,038,302 -0.02(-0.52%)
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 1,047,872 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.