Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tetra Technologies
(NY:
TTI
)
3.610
-0.090 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024
3.690
3.710
3.580
3.610
541,830
-0.09(-2.43%)
Jul 18, 2024
3.760
3.850
3.680
3.700
679,107
-0.08(-2.12%)
Jul 17, 2024
3.770
3.901
3.725
3.780
987,619
+0.02(+0.53%)
Jul 16, 2024
3.640
3.780
3.600
3.760
789,752
+0.11(+3.01%)
Jul 15, 2024
3.510
3.695
3.450
3.650
1,081,017
+0.19(+5.49%)
Jul 12, 2024
3.550
3.550
3.450
3.460
507,812
-0.01(-0.29%)
Jul 11, 2024
3.360
3.530
3.280
3.470
1,104,700
+0.16(+4.83%)
Jul 10, 2024
3.150
3.310
3.110
3.310
1,129,431
+0.17(+5.41%)
Jul 09, 2024
3.220
3.250
3.130
3.140
510,839
-0.12(-3.68%)
Jul 08, 2024
3.250
3.305
3.220
3.260
753,019
-0.01(-0.31%)
Jul 05, 2024
3.380
3.400
3.220
3.270
788,115
-0.11(-3.25%)
Jul 03, 2024
3.320
3.460
3.310
3.380
829,954
+0.05(+1.50%)
Jul 02, 2024
3.370
3.410
3.290
3.330
1,988,522
-0.02(-0.60%)
Jul 01, 2024
3.480
3.480
3.350
3.350
694,705
-0.11(-3.18%)
Jun 28, 2024
3.470
3.500
3.390
3.460
2,433,687
+0.04(+1.17%)
Jun 27, 2024
3.430
3.440
3.345
3.420
545,485
+0.03(+0.88%)
Jun 26, 2024
3.370
3.410
3.340
3.390
826,351
-0.01(-0.29%)
Jun 25, 2024
3.350
3.460
3.330
3.400
1,063,410
+0.01(+0.29%)
Jun 24, 2024
3.180
3.410
3.180
3.390
945,944
+0.24(+7.62%)
Jun 21, 2024
3.200
3.200
3.120
3.150
1,711,297
-0.05(-1.56%)
Jun 20, 2024
3.200
3.210
3.135
3.200
943,349
+0.00(+0.00%)
Jun 18, 2024
3.190
3.280
3.160
3.200
1,244,021
+0.01(+0.31%)
Jun 17, 2024
3.240
3.250
3.160
3.190
733,675
-0.03(-0.93%)
Jun 14, 2024
3.300
3.300
3.200
3.220
1,076,099
-0.11(-3.30%)
Jun 13, 2024
3.480
3.490
3.330
3.330
1,025,081
-0.15(-4.31%)
Jun 12, 2024
3.600
3.655
3.480
3.480
960,659
-0.04(-1.14%)
Jun 11, 2024
3.490
3.560
3.470
3.520
810,607
-0.06(-1.68%)
Jun 10, 2024
3.460
3.670
3.430
3.580
1,939,258
+0.13(+3.77%)
Jun 07, 2024
3.480
3.560
3.440
3.450
930,647
-0.06(-1.71%)
Jun 06, 2024
3.460
3.535
3.430
3.510
1,412,985
+0.05(+1.45%)
Jun 05, 2024
3.490
3.507
3.360
3.460
1,836,647
+0.00(+0.00%)
Jun 04, 2024
3.500
3.520
3.440
3.460
1,969,311
-0.09(-2.54%)
Jun 03, 2024
3.780
3.780
3.485
3.550
1,819,897
-0.16(-4.31%)
May 31, 2024
3.720
3.740
3.590
3.710
3,153,247
+0.02(+0.54%)
May 30, 2024
3.690
3.835
3.670
3.690
873,517
+0.02(+0.54%)
May 29, 2024
3.710
3.750
3.630
3.670
1,066,534
-0.12(-3.17%)
May 28, 2024
3.700
3.840
3.660
3.790
1,754,793
+0.12(+3.27%)
May 24, 2024
3.720
3.760
3.660
3.670
838,449
-0.02(-0.54%)
May 23, 2024
3.870
3.950
3.680
3.690
1,447,268
-0.13(-3.40%)
May 22, 2024
4.100
4.120
3.810
3.820
2,325,804
-0.25(-6.14%)
May 21, 2024
4.090
4.160
4.000
4.070
2,020,296
-0.04(-0.97%)
May 20, 2024
4.210
4.280
4.080
4.110
1,256,432
-0.10(-2.38%)
May 17, 2024
4.100
4.220
4.070
4.210
875,650
+0.15(+3.69%)
May 16, 2024
4.220
4.270
4.050
4.060
2,132,199
-0.18(-4.25%)
May 15, 2024
4.150
4.250
4.070
4.240
1,162,840
+0.07(+1.68%)
May 14, 2024
4.020
4.179
4.020
4.170
1,207,134
+0.16(+3.99%)
May 13, 2024
4.050
4.090
3.965
4.010
965,937
-0.01(-0.25%)
May 10, 2024
4.140
4.190
4.010
4.020
998,095
-0.09(-2.19%)
May 09, 2024
3.960
4.110
3.960
4.110
1,772,452
+0.14(+3.53%)
May 08, 2024
3.900
3.980
3.780
3.970
1,247,666
+0.08(+2.06%)
May 07, 2024
3.860
3.900
3.830
3.890
1,270,054
+0.03(+0.78%)
May 06, 2024
4.010
4.050
3.860
3.860
1,665,836
-0.09(-2.28%)
May 03, 2024
3.800
3.960
3.742
3.950
1,972,341
+0.16(+4.22%)
May 02, 2024
3.690
3.940
3.690
3.790
2,118,213
+0.09(+2.43%)
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
.