Tetra Technologies (NY: TTI )

3.690 USD -0.070 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.710 4.005 3.645 3.690 4,723,289 -0.07(-1.86%)
Jun 17, 2021 3.880 3.965 3.640 3.760 2,579,814 -0.11(-2.84%)
Jun 16, 2021 3.930 4.060 3.860 3.870 2,049,870 -0.04(-1.02%)
Jun 15, 2021 3.950 4.000 3.830 3.910 1,175,980 -0.01(-0.26%)
Jun 14, 2021 3.860 4.100 3.830 3.920 2,353,493 +0.09(+2.35%)
Jun 11, 2021 3.770 3.880 3.770 3.830 766,998 +0.08(+2.13%)
Jun 10, 2021 3.850 3.950 3.700 3.750 950,574 -0.11(-2.85%)
Jun 09, 2021 3.800 3.890 3.699 3.860 1,378,207 +0.11(+2.93%)
Jun 08, 2021 3.690 3.760 3.560 3.750 1,164,599 +0.08(+2.18%)
Jun 07, 2021 3.740 3.780 3.610 3.670 1,052,087 -0.08(-2.13%)
Jun 04, 2021 3.810 3.840 3.630 3.750 961,172 -0.01(-0.27%)
Jun 03, 2021 3.900 3.920 3.740 3.760 1,083,539 -0.12(-3.09%)
Jun 02, 2021 3.760 3.930 3.714 3.880 1,682,063 +0.13(+3.47%)
Jun 01, 2021 3.650 3.870 3.640 3.750 1,546,337 +0.15(+4.17%)
May 28, 2021 3.660 3.660 3.490 3.600 947,390 -0.05(-1.37%)
May 27, 2021 3.610 3.750 3.590 3.650 1,486,124 +0.06(+1.67%)
May 26, 2021 3.470 3.630 3.450 3.590 1,231,051 +0.13(+3.76%)
May 25, 2021 3.620 3.665 3.450 3.460 1,056,697 -0.16(-4.42%)
May 24, 2021 3.560 3.675 3.490 3.620 876,094 +0.08(+2.26%)
May 21, 2021 3.490 3.625 3.395 3.540 1,221,864 +0.13(+3.81%)
May 20, 2021 3.390 3.460 3.280 3.410 1,174,964 +0.05(+1.49%)
May 19, 2021 3.500 3.520 3.230 3.360 1,980,373 -0.22(-6.15%)
May 18, 2021 3.470 3.630 3.350 3.580 2,019,671 +0.11(+3.17%)
May 17, 2021 3.120 3.480 3.070 3.470 1,766,901 +0.29(+9.12%)
May 14, 2021 3.290 3.400 3.140 3.180 1,544,741 +0.00(+0.00%)
May 13, 2021 3.300 3.510 3.040 3.180 1,742,930 -0.10(-3.05%)
May 12, 2021 3.350 3.600 3.250 3.280 2,748,820 -0.03(-0.91%)
May 11, 2021 3.080 3.310 3.045 3.310 1,764,862 +0.03(+0.91%)
May 10, 2021 3.530 3.710 3.280 3.280 3,054,093 -0.17(-4.93%)
May 07, 2021 3.320 3.490 3.260 3.450 3,383,870 +0.10(+2.99%)
May 06, 2021 3.250 3.430 3.085 3.350 5,333,594 +0.11(+3.40%)
May 05, 2021 2.980 3.280 2.820 3.240 5,386,898 +0.29(+9.83%)
May 04, 2021 2.460 2.980 2.400 2.950 5,955,311 +0.46(+18.47%)
May 03, 2021 2.550 2.570 2.410 2.490 2,223,477 -0.02(-0.80%)
Apr 30, 2021 2.510 2.615 2.500 2.510 1,454,800 -0.06(-2.33%)
Apr 29, 2021 2.890 2.930 2.530 2.570 2,075,415 -0.27(-9.51%)
Apr 28, 2021 2.750 2.890 2.730 2.840 1,598,992 +0.10(+3.65%)
Apr 27, 2021 2.680 2.750 2.620 2.740 821,449 +0.07(+2.62%)
Apr 26, 2021 2.530 2.690 2.530 2.670 765,308 +0.11(+4.30%)
Apr 23, 2021 2.480 2.630 2.480 2.560 642,400 +0.06(+2.40%)
Apr 22, 2021 2.410 2.560 2.370 2.500 1,216,985 +0.07(+2.88%)
Apr 21, 2021 2.420 2.500 2.350 2.430 977,772 -0.04(-1.62%)
Apr 20, 2021 2.420 2.500 2.350 2.470 1,379,837 +0.03(+1.23%)
Apr 19, 2021 2.480 2.530 2.430 2.440 970,248 -0.08(-3.17%)
Apr 16, 2021 2.610 2.615 2.490 2.520 695,300 -0.09(-3.45%)
Apr 15, 2021 2.710 2.710 2.550 2.610 621,289 -0.09(-3.33%)
Apr 14, 2021 2.550 2.790 2.520 2.700 1,268,631 +0.14(+5.47%)
Apr 13, 2021 2.540 2.570 2.460 2.560 1,029,999 +0.02(+0.79%)
Apr 12, 2021 2.610 2.635 2.460 2.540 1,189,443 -0.09(-3.42%)
Apr 09, 2021 2.470 2.640 2.433 2.630 1,766,900 +0.15(+6.05%)
Apr 08, 2021 2.610 2.692 2.390 2.480 1,548,139 -0.14(-5.34%)
Apr 07, 2021 2.640 2.720 2.540 2.620 1,092,694 +0.00(+0.00%)
Apr 06, 2021 2.720 2.760 2.610 2.620 899,145 -0.08(-2.96%)
Apr 05, 2021 2.780 2.790 2.645 2.700 1,039,648 -0.10(-3.57%)
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.