Tetra Technologies (NY: TTI )

3.820 -0.250 (-6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.590 6.640 6.360 6.410 1,285,041 -0.09(-1.38%)
Aug 30, 2012 6.710 6.730 6.430 6.500 900,257 -0.30(-4.41%)
Aug 29, 2012 6.980 6.990 6.790 6.800 1,101,380 -0.01(-0.15%)
Aug 27, 2012 6.860 6.890 6.760 6.810 312,240 -0.02(-0.29%)
Aug 24, 2012 6.780 6.860 6.700 6.830 459,566 +0.02(+0.29%)
Aug 23, 2012 6.770 6.920 6.750 6.810 729,410 +0.06(+0.89%)
Aug 22, 2012 6.620 6.780 6.590 6.750 712,415 +0.15(+2.27%)
Aug 21, 2012 6.650 6.730 6.520 6.600 622,263 +0.00(+0.00%)
Aug 20, 2012 6.680 6.700 6.580 6.600 394,385 -0.13(-1.93%)
Aug 17, 2012 6.670 6.740 6.660 6.730 269,287 +0.05(+0.75%)
Aug 16, 2012 6.600 6.720 6.550 6.680 260,606 +0.08(+1.21%)
Aug 15, 2012 6.480 6.600 6.480 6.600 369,481 +0.13(+2.01%)
Aug 14, 2012 6.620 6.700 6.460 6.470 525,944 -0.12(-1.82%)
Aug 13, 2012 6.790 6.790 6.520 6.590 441,621 -0.20(-2.95%)
Aug 10, 2012 6.860 6.910 6.710 6.790 437,304 -0.13(-1.88%)
Aug 09, 2012 6.580 7.000 6.580 6.920 969,444 +0.36(+5.49%)
Aug 08, 2012 6.810 7.050 6.370 6.560 1,042,678 -0.35(-5.07%)
Aug 07, 2012 7.070 7.110 6.840 6.910 955,001 -0.06(-0.86%)
Aug 06, 2012 7.010 7.200 6.820 6.970 539,078 -0.01(-0.14%)
Aug 03, 2012 6.650 7.000 6.520 6.980 788,847 +0.53(+8.22%)
Aug 02, 2012 6.660 6.819 6.410 6.450 637,035 -0.30(-4.44%)
Aug 01, 2012 7.010 7.030 6.740 6.750 443,639 -0.18(-2.60%)
Jul 31, 2012 7.060 7.180 6.900 6.930 526,381 -0.19(-2.67%)
Jul 30, 2012 7.060 7.150 6.940 7.120 525,074 +0.07(+0.99%)
Jul 27, 2012 6.690 7.100 6.620 7.050 848,041 +0.40(+6.02%)
Jul 26, 2012 6.790 6.860 6.565 6.650 689,152 +0.03(+0.45%)
Jul 25, 2012 6.740 6.770 6.570 6.620 457,768 -0.07(-1.05%)
Jul 24, 2012 6.950 6.950 6.650 6.690 448,035 -0.24(-3.46%)
Jul 23, 2012 7.110 7.140 6.930 6.930 649,560 -0.39(-5.33%)
Jul 20, 2012 7.430 7.570 7.260 7.320 580,703 -0.13(-1.74%)
Jul 19, 2012 7.400 7.570 7.300 7.450 550,321 +0.12(+1.64%)
Jul 18, 2012 7.030 7.330 7.000 7.330 519,245 +0.29(+4.12%)
Jul 17, 2012 6.920 7.100 6.790 7.040 363,945 +0.17(+2.47%)
Jul 16, 2012 6.860 6.900 6.750 6.870 358,193 -0.02(-0.29%)
Jul 13, 2012 6.980 7.045 6.860 6.890 505,799 -0.08(-1.15%)
Jul 12, 2012 7.010 7.040 6.830 6.970 544,620 -0.14(-1.97%)
Jul 11, 2012 7.030 7.200 6.980 7.110 629,465 +0.10(+1.43%)
Jul 10, 2012 7.100 7.220 6.950 7.010 446,734 -0.01(-0.14%)
Jul 09, 2012 7.000 7.060 6.940 7.020 544,546 +0.00(+0.00%)
Jul 06, 2012 7.100 7.120 6.949 7.020 401,383 -0.21(-2.90%)
Jul 05, 2012 7.380 7.440 7.190 7.230 266,447 -0.18(-2.43%)
Jul 03, 2012 7.080 7.480 7.020 7.410 789,836 +0.37(+5.26%)
Jul 02, 2012 7.120 7.130 6.940 7.040 688,341 -0.09(-1.26%)
Jun 29, 2012 6.850 7.130 6.690 7.130 856,123 +0.49(+7.38%)
Jun 28, 2012 6.350 6.650 6.280 6.640 596,161 +0.20(+3.11%)
Jun 27, 2012 6.290 6.500 6.190 6.440 447,893 +0.18(+2.88%)
Jun 26, 2012 6.340 6.345 6.150 6.260 538,051 -0.08(-1.26%)
Jun 25, 2012 6.660 6.660 6.300 6.340 451,367 -0.47(-6.90%)
Jun 22, 2012 6.840 6.890 6.730 6.810 1,030,631 +0.04(+0.59%)
Jun 21, 2012 7.040 7.100 6.750 6.770 951,238 -0.27(-3.84%)
Jun 20, 2012 6.910 7.140 6.860 7.040 657,339 +0.12(+1.73%)
Jun 19, 2012 6.600 6.990 6.570 6.920 599,996 +0.38(+5.81%)
Jun 18, 2012 6.520 6.580 6.380 6.540 759,027 -0.09(-1.36%)
Jun 15, 2012 6.610 6.760 6.500 6.630 1,396,495 +0.04(+0.61%)
Jun 14, 2012 6.350 6.620 6.290 6.590 700,337 +0.31(+4.94%)
Jun 13, 2012 6.410 6.450 6.190 6.280 672,990 -0.17(-2.64%)
Jun 12, 2012 6.430 6.460 6.200 6.450 481,946 +0.07(+1.10%)
Jun 11, 2012 6.670 6.850 6.380 6.380 693,382 -0.18(-2.74%)
Jun 08, 2012 6.600 6.600 6.380 6.560 546,131 -0.11(-1.65%)
Jun 07, 2012 6.780 6.991 6.600 6.670 750,475 +0.05(+0.76%)
Jun 06, 2012 6.470 6.730 6.440 6.620 578,540 +0.28(+4.42%)
Jun 05, 2012 6.140 6.390 6.120 6.340 556,703 +0.17(+2.76%)
Jun 04, 2012 6.210 6.290 6.090 6.170 643,431 +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.