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)

3.460 +0.100 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 3.280 3.475 3.280 3.460 816,247 +0.10(+2.98%)
Apr 01, 2025 3.370 3.475 3.310 3.360 966,970 +0.00(+0.00%)
Mar 31, 2025 3.540 3.585 3.340 3.360 1,170,202 -0.25(-6.93%)
Mar 28, 2025 3.740 3.750 3.590 3.610 1,322,326 -0.14(-3.73%)
Mar 27, 2025 3.550 3.820 3.530 3.750 1,675,471 +0.22(+6.23%)
Mar 26, 2025 3.600 3.690 3.510 3.530 641,051 -0.03(-0.84%)
Mar 25, 2025 3.550 3.620 3.505 3.560 524,632 +0.03(+0.85%)
Mar 24, 2025 3.410 3.550 3.380 3.530 1,152,179 +0.18(+5.37%)
Mar 21, 2025 3.370 3.413 3.320 3.350 1,065,639 -0.06(-1.76%)
Mar 20, 2025 3.370 3.445 3.360 3.410 329,919 -0.02(-0.58%)
Mar 19, 2025 3.370 3.430 3.340 3.430 734,376 +0.07(+2.08%)
Mar 18, 2025 3.440 3.450 3.290 3.360 878,311 -0.04(-1.18%)
Mar 17, 2025 3.370 3.445 3.325 3.400 527,795 +0.05(+1.49%)
Mar 14, 2025 3.300 3.365 3.290 3.350 457,905 +0.10(+3.08%)
Mar 13, 2025 3.340 3.440 3.220 3.250 717,267 -0.09(-2.69%)
Mar 12, 2025 3.300 3.380 3.260 3.340 982,597 +0.07(+2.14%)
Mar 11, 2025 3.280 3.350 3.245 3.270 670,561 -0.01(-0.30%)
Mar 10, 2025 3.300 3.365 3.200 3.280 729,133 -0.04(-1.20%)
Mar 07, 2025 3.280 3.400 3.275 3.320 652,614 +0.04(+1.22%)
Mar 06, 2025 3.350 3.365 3.241 3.280 707,568 -0.11(-3.24%)
Mar 05, 2025 3.380 3.440 3.325 3.390 937,270 -0.04(-1.17%)
Mar 04, 2025 3.530 3.560 3.375 3.430 949,113 -0.20(-5.51%)
Mar 03, 2025 3.820 3.895 3.580 3.630 1,498,621 -0.16(-4.22%)
Feb 28, 2025 3.780 3.805 3.560 3.790 1,516,714 -0.04(-1.04%)
Feb 27, 2025 3.980 3.980 3.820 3.830 728,742 -0.10(-2.54%)
Feb 26, 2025 4.100 4.187 3.600 3.930 2,061,104 -0.17(-4.15%)
Feb 25, 2025 4.150 4.180 4.050 4.100 1,678,370 -0.04(-0.97%)
Feb 24, 2025 4.360 4.410 4.130 4.140 649,936 -0.06(-1.43%)
Feb 21, 2025 4.530 4.570 4.170 4.200 1,272,992 -0.26(-5.83%)
Feb 20, 2025 4.450 4.500 4.350 4.460 663,874 +0.02(+0.45%)
Feb 19, 2025 4.420 4.455 4.350 4.440 1,108,669 +0.01(+0.23%)
Feb 18, 2025 4.450 4.520 4.390 4.430 1,088,851 +0.00(+0.00%)
Feb 14, 2025 4.540 4.540 4.410 4.430 686,803 -0.05(-1.12%)
Feb 13, 2025 4.400 4.500 4.340 4.480 778,999 +0.07(+1.59%)
Feb 12, 2025 4.400 4.429 4.325 4.410 677,332 -0.05(-1.12%)
Feb 11, 2025 4.440 4.550 4.410 4.460 583,727 +0.03(+0.68%)
Feb 10, 2025 4.330 4.470 4.315 4.430 823,093 +0.18(+4.24%)
Feb 07, 2025 4.300 4.400 4.245 4.250 559,465 -0.02(-0.47%)
Feb 06, 2025 4.430 4.460 4.220 4.270 802,485 -0.10(-2.29%)
Feb 05, 2025 4.460 4.560 4.370 4.370 1,194,039 -0.06(-1.35%)
Feb 04, 2025 4.150 4.430 4.130 4.430 1,146,170 +0.25(+5.98%)
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.