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 31, 2012
6.550
6.570
6.220
6.390
594,922
-0.16(-2.44%)
May 30, 2012
6.840
6.840
6.510
6.550
437,300
-0.42(-6.03%)
May 29, 2012
6.740
7.090
6.720
6.970
523,216
+0.34(+5.13%)
May 25, 2012
6.780
6.780
6.580
6.630
344,186
-0.14(-2.07%)
May 24, 2012
6.880
6.970
6.640
6.770
380,059
-0.09(-1.31%)
May 23, 2012
6.740
6.870
6.540
6.860
404,874
+0.05(+0.73%)
May 22, 2012
6.980
7.030
6.750
6.810
601,241
-0.17(-2.44%)
May 21, 2012
6.840
7.005
6.720
6.980
623,453
+0.17(+2.50%)
May 18, 2012
6.410
6.970
6.410
6.810
1,434,059
+0.46(+7.24%)
May 17, 2012
6.590
6.620
6.265
6.350
710,131
-0.24(-3.64%)
May 16, 2012
6.710
6.940
6.590
6.590
593,635
-0.09(-1.35%)
May 15, 2012
6.900
6.930
6.610
6.680
979,439
-0.24(-3.47%)
May 14, 2012
7.070
7.070
6.870
6.920
781,966
-0.28(-3.89%)
May 11, 2012
7.240
7.320
7.120
7.200
713,210
-0.17(-2.31%)
May 10, 2012
7.460
7.590
7.260
7.370
683,455
+0.03(+0.41%)
May 09, 2012
7.840
7.960
6.800
7.340
1,824,553
-0.86(-10.49%)
May 08, 2012
8.100
8.210
7.890
8.200
557,286
-0.01(-0.12%)
May 07, 2012
8.040
8.240
7.820
8.210
669,207
+0.12(+1.48%)
May 04, 2012
8.260
8.280
7.940
8.090
668,697
-0.26(-3.11%)
May 03, 2012
8.630
8.730
8.340
8.350
375,656
-0.27(-3.13%)
May 02, 2012
8.670
8.740
8.530
8.620
361,429
-0.11(-1.26%)
May 01, 2012
8.730
9.060
8.680
8.730
561,569
+0.02(+0.23%)
Apr 30, 2012
8.640
8.750
8.610
8.710
581,684
+0.02(+0.23%)
Apr 27, 2012
8.820
8.870
8.660
8.690
492,469
-0.09(-1.03%)
Apr 26, 2012
8.650
8.860
8.630
8.780
372,375
+0.09(+1.04%)
Apr 25, 2012
8.620
8.730
8.500
8.690
493,636
+0.19(+2.24%)
Apr 24, 2012
8.200
8.590
8.090
8.500
738,767
+0.35(+4.29%)
Apr 23, 2012
7.700
8.190
7.570
8.150
837,789
+0.28(+3.56%)
Apr 20, 2012
8.190
8.290
7.810
7.870
1,158,145
-0.17(-2.11%)
Apr 19, 2012
8.170
8.250
8.000
8.040
953,596
-0.09(-1.11%)
Apr 18, 2012
8.260
8.365
8.120
8.130
1,653,611
-0.16(-1.93%)
Apr 17, 2012
8.720
8.740
8.250
8.290
3,754,575
-0.31(-3.60%)
Apr 16, 2012
8.770
8.830
8.500
8.600
1,167,417
-0.43(-4.76%)
Apr 13, 2012
9.280
9.280
8.900
9.030
431,432
-0.34(-3.63%)
Apr 12, 2012
8.980
9.430
8.930
9.370
416,498
+0.40(+4.46%)
Apr 11, 2012
8.950
9.060
8.860
8.970
542,335
+0.16(+1.82%)
Apr 10, 2012
9.060
9.070
8.730
8.810
534,076
-0.26(-2.87%)
Apr 09, 2012
8.890
9.150
8.820
9.070
520,163
-0.13(-1.41%)
Apr 05, 2012
9.280
9.410
9.150
9.200
342,554
-0.16(-1.71%)
Apr 04, 2012
9.520
9.600
9.300
9.360
384,816
-0.36(-3.70%)
Apr 03, 2012
9.770
9.790
9.480
9.720
770,699
-0.05(-0.51%)
Apr 02, 2012
9.390
9.800
9.290
9.770
695,240
+0.35(+3.72%)
Mar 30, 2012
9.560
9.570
9.320
9.420
338,340
-0.02(-0.21%)
Mar 29, 2012
9.280
9.470
9.220
9.440
511,554
+0.06(+0.64%)
Mar 28, 2012
9.500
9.574
9.230
9.380
717,066
-0.17(-1.78%)
Mar 27, 2012
9.530
9.630
9.370
9.550
777,154
+0.06(+0.63%)
Mar 26, 2012
9.590
9.600
9.400
9.490
502,904
+0.07(+0.74%)
Mar 23, 2012
8.880
9.450
8.880
9.420
640,392
+0.55(+6.20%)
Mar 22, 2012
9.090
9.180
8.820
8.870
792,936
-0.39(-4.21%)
Mar 21, 2012
9.360
9.380
9.160
9.260
608,887
-0.09(-0.96%)
Mar 20, 2012
9.480
9.549
9.330
9.350
619,703
-0.25(-2.60%)
Mar 19, 2012
9.410
9.800
9.330
9.600
676,620
+0.22(+2.35%)
Mar 16, 2012
9.350
9.510
9.330
9.380
1,352,602
+0.02(+0.21%)
Mar 15, 2012
9.450
9.480
9.260
9.360
375,943
-0.06(-0.64%)
Mar 14, 2012
9.750
9.810
9.360
9.420
476,187
-0.35(-3.58%)
Mar 13, 2012
9.480
9.785
9.480
9.770
586,337
+0.38(+4.05%)
Mar 12, 2012
9.590
9.680
9.290
9.390
835,163
-0.22(-2.29%)
Mar 09, 2012
9.180
9.610
9.120
9.610
827,458
+0.41(+4.46%)
Mar 08, 2012
9.070
9.240
8.950
9.200
437,248
+0.18(+2.00%)
Mar 07, 2012
8.880
9.030
8.750
9.020
360,924
+0.21(+2.38%)
Mar 06, 2012
8.850
8.880
8.692
8.810
596,517
-0.18(-2.00%)
Mar 05, 2012
9.010
9.090
8.890
8.990
714,640
-0.08(-0.88%)
Mar 02, 2012
9.160
9.260
8.970
9.070
686,376
-0.13(-1.41%)
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
.