Tetra Technologies (NY: TTI )

3.280 -0.070 (-2.09%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.400	3.440	3.229	3.280	1,439,856	-0.07(-2.09%)
Oct 31, 2024	3.660	3.700	3.330	3.350	1,454,853	-0.27(-7.46%)
Oct 30, 2024	3.200	3.680	3.190	3.620	4,730,599	+0.67(+22.71%)
Oct 29, 2024	3.170	3.180	2.950	2.950	2,066,770	-0.22(-6.94%)
Oct 28, 2024	3.000	3.180	2.980	3.170	1,336,349	+0.11(+3.59%)
Oct 25, 2024	3.040	3.090	2.960	3.060	974,680	+0.07(+2.34%)
Oct 24, 2024	2.990	3.020	2.890	2.990	951,714	+0.03(+1.01%)
Oct 23, 2024	2.950	3.035	2.915	2.960	985,929	-0.06(-1.99%)
Oct 22, 2024	3.250	3.250	3.015	3.020	1,439,915	-0.26(-7.93%)
Oct 21, 2024	3.380	3.410	3.270	3.280	1,035,104	-0.10(-2.96%)
Oct 18, 2024	3.380	3.420	3.315	3.380	1,161,657	+0.00(+0.00%)
Oct 17, 2024	3.420	3.420	3.260	3.380	1,575,432	-0.02(-0.59%)
Oct 16, 2024	3.300	3.410	3.290	3.400	1,778,660	+0.17(+5.26%)
Oct 15, 2024	3.210	3.265	3.160	3.230	1,582,092	-0.05(-1.52%)
Oct 14, 2024	3.420	3.450	3.260	3.280	971,018	-0.17(-4.93%)
Oct 11, 2024	3.420	3.480	3.405	3.450	1,226,856	+0.01(+0.29%)
Oct 10, 2024	3.350	3.470	3.304	3.440	1,183,674	+0.06(+1.78%)
Oct 09, 2024	3.310	3.425	3.305	3.380	863,967	+0.04(+1.20%)
Oct 08, 2024	3.420	3.420	3.260	3.340	1,495,868	-0.16(-4.57%)
Oct 07, 2024	3.390	3.530	3.380	3.500	1,404,076	+0.13(+3.86%)
Oct 04, 2024	3.350	3.390	3.300	3.370	1,047,896	+0.06(+1.81%)
Oct 03, 2024	3.180	3.350	3.150	3.310	1,148,642	+0.12(+3.76%)
Oct 02, 2024	3.210	3.270	3.140	3.190	1,404,208	+0.02(+0.63%)
Oct 01, 2024	3.100	3.240	3.060	3.170	1,473,143	+0.07(+2.26%)
Sep 30, 2024	2.890	3.120	2.860	3.100	3,255,124	+0.20(+6.90%)
Sep 27, 2024	2.900	2.955	2.885	2.900	2,228,752	+0.05(+1.75%)
Sep 26, 2024	2.890	2.905	2.810	2.850	1,446,260	-0.10(-3.39%)
Sep 25, 2024	3.070	3.090	2.940	2.950	918,296	-0.15(-4.84%)
Sep 24, 2024	3.160	3.225	3.080	3.100	1,541,570	+0.01(+0.32%)
Sep 23, 2024	3.000	3.120	3.000	3.090	1,219,472	+0.06(+1.98%)
Sep 20, 2024	3.080	3.120	3.010	3.030	1,798,505	-0.06(-1.94%)
Sep 19, 2024	3.110	3.140	3.060	3.090	964,071	+0.10(+3.34%)
Sep 18, 2024	3.030	3.125	2.975	2.990	1,280,825	-0.06(-1.97%)
Sep 17, 2024	2.950	3.070	2.920	3.050	1,650,883	+0.13(+4.45%)
Sep 16, 2024	2.840	2.920	2.780	2.920	1,574,801	+0.10(+3.55%)
Sep 13, 2024	2.870	2.960	2.775	2.820	1,841,756	-0.02(-0.70%)
Sep 12, 2024	2.800	2.915	2.755	2.840	1,379,876	+0.06(+2.16%)
Sep 11, 2024	2.760	2.820	2.680	2.780	1,121,632	+0.02(+0.72%)
Sep 10, 2024	2.840	2.860	2.700	2.760	1,073,552	-0.05(-1.78%)
Sep 09, 2024	2.790	2.900	2.790	2.810	2,100,383	-0.02(-0.71%)
Sep 06, 2024	2.850	2.950	2.800	2.830	1,755,448	-0.02(-0.70%)
Sep 05, 2024	2.980	3.010	2.840	2.850	1,111,523	-0.09(-3.06%)
Sep 04, 2024	3.000	3.000	2.920	2.940	2,438,531	-0.06(-2.00%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Tetra Technologies (NY: TTI )

Historical Prices