Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tetra Technologies
(NY:
TTI
)
3.190
-0.030 (-0.93%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
4.460
4.500
4.290
4.290
2,170,228
-0.22(-4.88%)
Apr 29, 2024
4.540
4.580
4.490
4.510
975,931
-0.05(-1.10%)
Apr 26, 2024
4.440
4.600
4.425
4.560
1,140,254
+0.09(+2.01%)
Apr 25, 2024
4.440
4.500
4.340
4.470
1,040,593
+0.02(+0.45%)
Apr 24, 2024
4.420
4.490
4.355
4.450
939,023
-0.03(-0.67%)
Apr 23, 2024
4.400
4.530
4.375
4.480
894,448
+0.06(+1.36%)
Apr 22, 2024
4.390
4.470
4.320
4.420
765,641
+0.00(+0.00%)
Apr 19, 2024
4.310
4.428
4.310
4.420
1,057,453
+0.08(+1.84%)
Apr 18, 2024
4.370
4.470
4.310
4.340
822,775
+0.00(+0.00%)
Apr 17, 2024
4.450
4.550
4.340
4.340
698,189
-0.09(-2.03%)
Apr 16, 2024
4.440
4.460
4.365
4.430
1,134,832
-0.03(-0.67%)
Apr 15, 2024
4.650
4.670
4.410
4.460
1,301,988
-0.17(-3.67%)
Apr 12, 2024
4.810
4.900
4.630
4.630
1,467,313
-0.18(-3.74%)
Apr 11, 2024
4.850
4.860
4.720
4.810
808,209
-0.01(-0.21%)
Apr 10, 2024
4.860
4.930
4.765
4.820
1,376,523
-0.10(-2.03%)
Apr 09, 2024
4.920
5.060
4.860
4.920
1,128,233
+0.00(+0.00%)
Apr 08, 2024
4.950
5.080
4.855
4.920
1,185,615
-0.01(-0.20%)
Apr 05, 2024
4.700
4.995
4.688
4.930
2,335,787
+0.25(+5.34%)
Apr 04, 2024
4.820
4.880
4.680
4.680
1,607,043
-0.12(-2.50%)
Apr 03, 2024
4.560
4.840
4.540
4.800
1,732,181
+0.23(+5.03%)
Apr 02, 2024
4.510
4.600
4.425
4.570
1,043,083
+0.06(+1.33%)
Apr 01, 2024
4.460
4.510
4.360
4.510
1,134,048
+0.08(+1.81%)
Mar 28, 2024
4.460
4.460
4.450
4.430
1,625,528
+0.01(+0.23%)
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
4.465
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%)
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
.