Tetra Technologies (NY: TTI )

4.480 +0.060 (+1.36%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.340 4.430 4.311 4.420 638,270 +0.07(+1.61%)
Mar 26, 2024 4.460 4.470 4.340 4.350 1,011,002 -0.10(-2.25%)
Mar 25, 2024 4.430 4.560 4.430 4.450 1,194,018 +0.04(+0.91%)
Mar 22, 2024 4.480 4.520 4.350 4.410 837,343 -0.08(-1.78%)
Mar 21, 2024 4.480 4.569 4.440 4.490 816,645 +0.01(+0.22%)
Mar 20, 2024 4.340 4.520 4.295 4.480 1,499,808 +0.05(+1.13%)
Mar 19, 2024 4.190 4.470 4.190 4.430 1,703,587 +0.23(+5.48%)
Mar 18, 2024 4.270 4.270 4.160 4.200 935,295 -0.07(-1.64%)
Mar 15, 2024 4.180 4.330 4.165 4.270 2,020,586 +0.07(+1.67%)
Mar 14, 2024 4.310 4.310 4.150 4.200 1,680,607 -0.06(-1.41%)
Mar 13, 2024 4.310 4.450 4.210 4.260 1,083,177 +0.04(+0.95%)
Mar 12, 2024 4.120 4.230 3.990 4.220 1,829,699 +0.09(+2.18%)
Mar 11, 2024 3.950 4.140 3.850 4.130 2,781,638 +0.16(+4.03%)
Mar 08, 2024 3.930 4.060 3.930 3.970 2,136,065 +0.04(+1.02%)
Mar 07, 2024 3.910 4.010 3.910 3.930 844,623 +0.01(+0.26%)
Mar 06, 2024 4.000 4.050 3.910 3.920 1,104,608 -0.02(-0.51%)
Mar 05, 2024 3.910 3.990 3.890 3.940 1,017,973 +0.00(+0.00%)
Mar 04, 2024 3.940 3.979 3.850 3.940 1,379,820 -0.01(-0.25%)
Mar 01, 2024 3.960 4.060 3.940 3.950 1,685,359 +0.05(+1.28%)
Feb 29, 2024 4.150 4.190 3.800 3.900 2,452,701 -0.18(-4.41%)
Feb 28, 2024 4.240 4.590 4.030 4.080 5,399,127 +0.23(+5.97%)
Feb 27, 2024 3.900 3.940 3.840 3.850 2,079,491 -0.01(-0.26%)
Feb 26, 2024 3.790 3.860 3.710 3.860 2,101,768 +0.07(+1.85%)
Feb 23, 2024 3.830 3.855 3.710 3.790 1,016,121 -0.04(-1.04%)
Feb 22, 2024 3.830 3.885 3.805 3.830 876,620 -0.01(-0.26%)
Feb 21, 2024 3.850 3.940 3.810 3.840 966,804 -0.03(-0.78%)
Feb 20, 2024 4.000 4.000 3.850 3.870 763,824 -0.07(-1.78%)
Feb 16, 2024 4.030 4.030 3.900 3.940 792,416 -0.08(-1.99%)
Feb 15, 2024 3.850 4.020 3.850 4.020 1,105,773 +0.17(+4.42%)
Feb 14, 2024 3.860 3.940 3.810 3.850 746,501 +0.01(+0.26%)
Feb 13, 2024 3.990 4.025 3.820 3.840 1,338,596 -0.25(-6.11%)
Feb 12, 2024 3.910 4.100 3.910 4.090 1,372,013 +0.18(+4.60%)
Feb 09, 2024 3.930 4.040 3.875 3.910 889,265 -0.03(-0.76%)
Feb 08, 2024 3.840 3.970 3.840 3.940 763,916 +0.09(+2.34%)
Feb 07, 2024 3.870 3.940 3.786 3.850 989,147 -0.02(-0.52%)
Feb 06, 2024 3.930 3.950 3.830 3.870 1,362,416 -0.02(-0.51%)
Feb 05, 2024 4.090 4.100 3.880 3.890 2,356,024 -0.22(-5.35%)
Feb 02, 2024 4.190 4.210 4.090 4.110 886,771 -0.13(-3.07%)
Feb 01, 2024 4.190 4.305 4.135 4.240 1,237,754 +0.05(+1.19%)
Jan 31, 2024 4.490 4.520 4.180 4.190 1,762,205 -0.30(-6.68%)
Jan 30, 2024 4.440 4.540 4.370 4.490 856,406 -0.06(-1.32%)
Jan 29, 2024 4.560 4.600 4.430 4.550 1,029,240 -0.04(-0.87%)
Jan 26, 2024 4.440 4.610 4.440 4.590 1,455,210 +0.16(+3.61%)
Jan 25, 2024 4.450 4.500 4.260 4.430 1,382,858 +0.04(+0.91%)
Jan 24, 2024 4.310 4.420 4.290 4.390 1,109,169 +0.14(+3.29%)
Jan 23, 2024 4.210 4.310 4.210 4.250 1,067,562 +0.04(+0.95%)
Jan 22, 2024 4.160 4.210 4.120 4.210 890,402 +0.07(+1.69%)
Jan 19, 2024 4.200 4.230 4.080 4.140 2,285,732 -0.03(-0.72%)
Jan 18, 2024 4.110 4.170 4.040 4.170 902,546 +0.10(+2.46%)
Jan 17, 2024 4.000 4.070 3.940 4.070 1,258,975 +0.02(+0.49%)
Jan 16, 2024 4.010 4.070 3.940 4.050 2,064,535 -0.04(-0.98%)
Jan 12, 2024 4.310 4.380 4.090 4.090 1,133,293 -0.11(-2.62%)
Jan 11, 2024 4.230 4.230 4.100 4.200 1,297,854 -0.01(-0.24%)
Jan 10, 2024 4.300 4.300 4.125 4.210 1,803,444 -0.08(-1.86%)
Jan 09, 2024 4.310 4.310 4.170 4.290 1,881,623 -0.05(-1.15%)
Jan 08, 2024 4.310 4.400 4.190 4.340 2,484,076 -0.07(-1.59%)
Jan 05, 2024 4.440 4.490 4.365 4.410 1,709,656 +0.00(+0.00%)
Jan 04, 2024 4.600 4.620 4.400 4.410 1,322,472 -0.14(-3.08%)
Jan 03, 2024 4.460 4.740 4.410 4.550 1,463,430 +0.09(+2.02%)
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.