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: 7:00 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 (%)
May 28, 2004
3.867
4.000
3.863
3.968
546,000
+0.07(+1.71%)
May 27, 2004
3.887
3.917
3.853
3.902
1,066,200
+0.00(+0.09%)
May 26, 2004
3.942
3.967
3.890
3.898
663,900
-0.04(-1.10%)
May 25, 2004
3.883
3.948
3.833
3.942
993,600
+0.04(+1.15%)
May 24, 2004
3.733
3.902
3.723
3.897
525,300
+0.19(+5.22%)
May 21, 2004
3.693
3.753
3.663
3.703
853,200
+0.04(+1.18%)
May 20, 2004
3.567
3.660
3.567
3.660
569,700
+0.08(+2.28%)
May 19, 2004
3.568
3.625
3.538
3.578
696,900
+0.01(+0.33%)
May 18, 2004
3.533
3.583
3.525
3.567
423,900
+0.03(+0.94%)
May 17, 2004
3.517
3.535
3.458
3.533
711,600
+0.00(+0.00%)
May 14, 2004
3.538
3.542
3.518
3.533
1,043,400
-0.00(-0.09%)
May 13, 2004
3.555
3.563
3.525
3.537
534,900
-0.01(-0.38%)
May 12, 2004
3.558
3.583
3.500
3.550
812,700
+0.00(+0.00%)
May 11, 2004
3.550
3.583
3.532
3.550
411,300
+0.04(+1.09%)
May 10, 2004
3.632
3.645
3.490
3.512
937,800
-0.12(-3.22%)
May 07, 2004
3.783
3.827
3.562
3.628
669,600
-0.19(-5.10%)
May 06, 2004
3.843
3.875
3.717
3.823
644,100
-0.02(-0.48%)
May 05, 2004
3.917
3.920
3.800
3.842
786,300
-0.11(-2.74%)
May 04, 2004
3.965
4.017
3.910
3.950
662,400
-0.00(-0.04%)
May 03, 2004
3.942
4.038
3.900
3.952
877,800
-0.03(-0.84%)
Apr 30, 2004
4.060
4.147
3.985
3.985
883,800
-0.07(-1.77%)
Apr 29, 2004
4.203
4.217
4.013
4.057
906,300
-0.15(-3.49%)
Apr 28, 2004
4.167
4.283
4.117
4.203
813,300
+0.06(+1.49%)
Apr 27, 2004
4.062
4.210
4.062
4.142
500,400
+0.08(+2.01%)
Apr 26, 2004
4.075
4.213
3.983
4.060
720,300
-0.05(-1.18%)
Apr 23, 2004
4.108
4.178
4.043
4.108
976,800
+0.09(+2.24%)
Apr 22, 2004
3.927
4.027
3.908
4.018
610,800
+0.07(+1.77%)
Apr 21, 2004
3.967
3.990
3.800
3.948
995,100
-0.03(-0.67%)
Apr 20, 2004
4.108
4.108
3.975
3.975
481,500
-0.12(-3.05%)
Apr 19, 2004
4.110
4.123
4.017
4.100
318,600
-0.01(-0.20%)
Apr 16, 2004
4.083
4.145
4.083
4.108
433,500
+0.06(+1.44%)
Apr 15, 2004
4.040
4.102
3.950
4.050
1,084,800
-0.02(-0.37%)
Apr 14, 2004
4.283
4.283
4.018
4.065
849,000
-0.22(-5.21%)
Apr 13, 2004
4.573
4.573
4.233
4.288
986,700
-0.29(-6.23%)
Apr 12, 2004
4.437
4.575
4.437
4.573
320,700
+0.14(+3.24%)
Apr 08, 2004
4.408
4.433
4.365
4.430
401,100
+0.05(+1.26%)
Apr 07, 2004
4.418
4.418
4.360
4.375
295,500
-0.04(-0.94%)
Apr 06, 2004
4.425
4.507
4.412
4.417
439,200
-0.01(-0.15%)
Apr 05, 2004
4.395
4.475
4.395
4.423
320,700
+0.04(+0.80%)
Apr 02, 2004
4.435
4.453
4.350
4.388
858,300
-0.04(-1.02%)
Apr 01, 2004
4.383
4.450
4.375
4.433
458,100
+0.08(+1.80%)
Mar 31, 2004
4.422
4.445
4.297
4.355
398,400
-0.04(-0.95%)
Mar 30, 2004
4.218
4.455
4.200
4.397
528,300
+0.18(+4.23%)
Mar 29, 2004
4.233
4.358
4.190
4.218
477,300
-0.00(-0.04%)
Mar 26, 2004
4.192
4.295
4.143
4.220
441,300
+0.14(+3.47%)
Mar 25, 2004
4.067
4.130
4.067
4.078
398,700
-0.00(-0.12%)
Mar 24, 2004
4.158
4.165
4.050
4.083
551,700
-0.05(-1.21%)
Mar 23, 2004
4.278
4.278
4.125
4.133
659,700
-0.13(-3.13%)
Mar 22, 2004
4.425
4.433
4.267
4.267
399,000
-0.14(-3.14%)
Mar 19, 2004
4.400
4.443
4.377
4.405
508,200
+0.03(+0.61%)
Mar 18, 2004
4.442
4.448
4.350
4.378
299,700
-0.05(-1.05%)
Mar 17, 2004
4.383
4.448
4.350
4.425
428,700
+0.06(+1.34%)
Mar 16, 2004
4.413
4.430
4.272
4.367
379,500
-0.04(-0.91%)
Mar 15, 2004
4.550
4.553
4.400
4.407
271,500
-0.15(-3.33%)
Mar 12, 2004
4.410
4.558
4.408
4.558
331,800
+0.15(+3.40%)
Mar 11, 2004
4.383
4.467
4.383
4.408
593,400
+0.03(+0.76%)
Mar 10, 2004
4.525
4.567
4.375
4.375
576,600
-0.13(-2.96%)
Mar 09, 2004
4.608
4.662
4.492
4.508
491,100
-0.10(-2.17%)
Mar 08, 2004
4.550
4.612
4.550
4.608
313,800
+0.04(+0.91%)
Mar 05, 2004
4.530
4.645
4.517
4.567
307,800
+0.04(+0.81%)
Mar 04, 2004
4.403
4.530
4.403
4.530
254,400
+0.16(+3.54%)
Mar 03, 2004
4.483
4.483
4.357
4.375
267,000
-0.11(-2.42%)
Mar 02, 2004
4.280
4.483
4.280
4.483
1,150,500
+0.23(+5.49%)
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
.