Tetra Technologies (NY: TTI )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 3.150 3.445 3.150 3.310 1,209,029 +0.17(+5.41%)
Jul 23, 2021 3.280 3.290 3.030 3.140 1,497,220 -0.12(-3.68%)
Jul 22, 2021 3.460 3.460 3.215 3.260 843,185 -0.18(-5.23%)
Jul 21, 2021 3.260 3.480 3.250 3.440 1,850,324 +0.23(+7.17%)
Jul 20, 2021 3.150 3.250 3.080 3.210 1,535,516 +0.08(+2.56%)
Jul 19, 2021 3.080 3.220 3.060 3.130 2,086,884 -0.14(-4.28%)
Jul 16, 2021 3.450 3.470 3.240 3.270 1,996,535 -0.11(-3.25%)
Jul 15, 2021 3.540 3.705 3.240 3.380 3,819,537 -0.22(-6.11%)
Jul 14, 2021 3.870 3.945 3.530 3.600 2,591,606 -0.27(-6.98%)
Jul 13, 2021 4.050 4.070 3.790 3.870 1,810,606 -0.21(-5.15%)
Jul 12, 2021 3.910 4.100 3.860 4.080 1,290,342 +0.08(+2.00%)
Jul 09, 2021 3.930 4.020 3.845 4.000 1,298,709 +0.16(+4.17%)
Jul 08, 2021 3.680 3.920 3.661 3.840 1,478,955 +0.00(+0.00%)
Jul 07, 2021 3.870 3.980 3.730 3.840 2,203,281 +0.00(+0.00%)
Jul 06, 2021 4.140 4.180 3.750 3.840 3,121,996 -0.22(-5.42%)
Jul 02, 2021 4.180 4.200 4.030 4.060 1,240,408 -0.17(-4.02%)
Jul 01, 2021 4.450 4.480 4.155 4.230 1,908,765 -0.11(-2.53%)
Jun 30, 2021 4.160 4.490 4.130 4.340 3,265,588 +0.19(+4.58%)
Jun 29, 2021 3.940 4.330 3.910 4.150 2,543,683 +0.27(+6.96%)
Jun 28, 2021 4.130 4.180 3.820 3.880 3,110,585 -0.31(-7.40%)
Jun 25, 2021 4.180 4.380 4.155 4.190 16,504,650 +0.05(+1.21%)
Jun 24, 2021 4.090 4.170 3.999 4.140 2,291,176 +0.05(+1.22%)
Jun 23, 2021 4.130 4.200 3.965 4.090 1,945,951 -0.02(-0.49%)
Jun 22, 2021 3.990 4.110 3.870 4.110 2,018,613 +0.10(+2.49%)
Jun 21, 2021 3.720 4.035 3.720 4.010 2,826,420 +0.32(+8.67%)
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%)
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.