Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

3.030 -0.060 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.548 3.642 3.548 3.591 236,717 +0.04(+1.12%)
Oct 30, 2003 3.544 3.552 3.510 3.552 154,243 -0.02(-0.62%)
Oct 29, 2003 3.550 3.598 3.523 3.574 218,774 +0.02(+0.67%)
Oct 28, 2003 3.506 3.550 3.488 3.550 252,141 +0.03(+0.72%)
Oct 27, 2003 3.336 3.590 3.336 3.525 652,861 +0.20(+6.17%)
Oct 24, 2003 3.312 3.359 3.304 3.320 256,548 +0.00(+0.00%)
Oct 23, 2003 3.288 3.320 3.234 3.320 531,669 +0.03(+0.97%)
Oct 22, 2003 3.375 3.377 3.288 3.288 221,922 -0.09(-2.77%)
Oct 21, 2003 3.383 3.383 3.369 3.382 158,965 +0.01(+0.33%)
Oct 20, 2003 3.385 3.412 3.347 3.371 198,628 -0.01(-0.38%)
Oct 17, 2003 3.480 3.480 3.383 3.383 178,797 -0.10(-2.92%)
Oct 16, 2003 3.445 3.515 3.445 3.485 581,405 +0.04(+1.06%)
Oct 15, 2003 3.525 3.525 3.417 3.448 304,080 -0.08(-2.16%)
Oct 14, 2003 3.487 3.572 3.487 3.525 376,166 +0.03(+0.86%)
Oct 13, 2003 3.377 3.526 3.401 3.494 421,809 +0.12(+3.48%)
Oct 10, 2003 3.353 3.398 3.353 3.377 150,151 +0.01(+0.28%)
Oct 09, 2003 3.367 3.367 3.304 3.367 226,329 +0.03(+0.95%)
Oct 08, 2003 3.409 3.433 3.323 3.336 118,988 -0.07(-2.05%)
Oct 07, 2003 3.359 3.407 3.344 3.406 220,033 +0.05(+1.37%)
Oct 06, 2003 3.328 3.377 3.320 3.359 165,576 +0.04(+1.20%)
Oct 03, 2003 3.272 3.339 3.261 3.320 234,828 +0.07(+2.05%)
Oct 02, 2003 3.201 3.272 3.201 3.253 688,116 -0.00(-0.10%)
Oct 01, 2003 3.275 3.317 3.255 3.256 302,821 -0.02(-0.58%)
Sep 30, 2003 3.213 3.312 3.169 3.275 496,098 +0.06(+1.83%)
Sep 29, 2003 3.210 3.264 3.169 3.216 289,286 +0.00(+0.00%)
Sep 26, 2003 3.437 3.437 3.137 3.216 628,622 -0.23(-6.60%)
Sep 25, 2003 3.447 3.447 3.352 3.444 537,965 -0.01(-0.32%)
Sep 24, 2003 3.526 3.542 3.450 3.455 312,265 -0.01(-0.41%)
Sep 23, 2003 3.385 3.517 3.385 3.469 466,509 +0.11(+3.41%)
Sep 22, 2003 3.336 3.398 3.336 3.355 599,347 +0.03(+1.00%)
Sep 19, 2003 3.334 3.336 3.334 3.321 343,114 -0.01(-0.38%)
Sep 18, 2003 3.407 3.415 3.325 3.334 467,138 -0.10(-2.91%)
Sep 17, 2003 3.464 3.494 3.371 3.434 189,184 -0.05(-1.37%)
Sep 16, 2003 3.415 3.488 3.409 3.482 556,222 +0.06(+1.76%)
Sep 15, 2003 3.463 3.507 3.415 3.421 470,286 -0.03(-0.74%)
Sep 12, 2003 3.534 3.534 3.394 3.447 481,303 -0.10(-2.69%)
Sep 11, 2003 3.510 3.590 3.471 3.542 284,879 +0.05(+1.36%)
Sep 10, 2003 3.574 3.574 3.479 3.494 214,367 -0.09(-2.44%)
Sep 09, 2003 3.669 3.669 3.558 3.582 258,437 -0.10(-2.80%)
Sep 08, 2003 3.555 3.704 3.555 3.685 376,795 +0.11(+2.97%)
Sep 05, 2003 3.558 3.579 3.490 3.579 1,182,012 +0.02(+0.63%)
Sep 04, 2003 3.653 3.676 3.556 3.556 256,548 -0.10(-2.86%)
Sep 03, 2003 3.661 3.706 3.637 3.661 547,093 -0.01(-0.22%)
Sep 02, 2003 3.574 3.685 3.539 3.669 470,286 +0.10(+2.67%)
Aug 29, 2003 3.622 3.622 3.561 3.574 283,305 -0.05(-1.32%)
Aug 28, 2003 3.558 3.645 3.520 3.622 451,084 +0.05(+1.33%)
Aug 27, 2003 3.534 3.614 3.510 3.574 509,634 +0.06(+1.63%)
Aug 26, 2003 3.577 3.579 3.439 3.517 389,387 -0.06(-1.69%)
Aug 25, 2003 3.629 3.629 3.463 3.577 667,341 -0.05(-1.44%)
Aug 22, 2003 3.749 3.760 3.629 3.629 418,976 +1.15(+46.10%)
Aug 21, 2003 2.473 2.528 2.458 2.484 703,541 +0.02(+0.69%)
Aug 20, 2003 2.491 2.491 2.464 2.467 691,264 -0.02(-0.94%)
Aug 19, 2003 2.488 2.499 2.465 2.491 1,019,898 +0.01(+0.37%)
Aug 18, 2003 2.450 2.496 2.450 2.481 654,907 +0.04(+1.71%)
Aug 15, 2003 2.496 2.496 2.439 2.440 296,526 -0.06(-2.23%)
Aug 14, 2003 2.481 2.503 2.471 2.496 276,694 +0.01(+0.60%)
Aug 13, 2003 2.506 2.506 2.464 2.481 763,507 -0.03(-1.01%)
Aug 12, 2003 2.517 2.517 2.485 2.506 585,025 -0.01(-0.45%)
Aug 11, 2003 2.485 2.568 2.485 2.517 670,961 +0.04(+1.60%)
Aug 08, 2003 2.491 2.491 2.453 2.478 242,698 -0.01(-0.54%)
Aug 07, 2003 2.436 2.493 2.436 2.491 314,468 +0.00(+0.11%)
Aug 06, 2003 2.412 2.525 2.386 2.488 499,561 +0.08(+3.19%)
Aug 05, 2003 2.414 2.457 2.392 2.412 509,477 -0.00(-0.12%)
Aug 04, 2003 2.337 2.425 2.332 2.414 403,237 +0.07(+2.83%)
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.