Tetra Technologies, Inc. Common Stock (NY: TTI )

3.400 -0.020 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.420 3.450 3.390 3.400 601,298 -0.02(-0.58%)
Dec 20, 2024 3.390 3.530 3.385 3.420 1,542,471 -0.05(-1.44%)
Dec 19, 2024 3.590 3.750 3.330 3.470 998,195 -0.07(-1.98%)
Dec 18, 2024 3.780 3.860 3.510 3.540 1,254,908 -0.13(-3.54%)
Dec 17, 2024 3.570 3.670 3.521 3.670 697,288 +0.07(+1.94%)
Dec 16, 2024 3.640 3.725 3.590 3.600 564,278 -0.08(-2.17%)
Dec 13, 2024 3.770 3.770 3.620 3.680 919,053 -0.07(-1.87%)
Dec 12, 2024 3.900 3.900 3.730 3.750 492,216 -0.13(-3.35%)
Dec 11, 2024 3.880 3.950 3.790 3.880 643,079 +0.00(+0.00%)
Dec 10, 2024 3.760 3.975 3.705 3.880 1,022,107 +0.15(+4.02%)
Dec 09, 2024 3.820 3.940 3.680 3.730 1,914,370 -0.01(-0.27%)
Dec 06, 2024 3.840 3.840 3.640 3.740 592,112 -0.10(-2.60%)
Dec 05, 2024 3.740 3.940 3.730 3.840 715,962 +0.10(+2.67%)
Dec 04, 2024 3.900 3.900 3.700 3.740 464,332 -0.15(-3.86%)
Dec 03, 2024 3.910 3.950 3.790 3.890 676,519 +0.02(+0.52%)
Dec 02, 2024 3.850 3.880 3.770 3.870 764,235 +0.02(+0.52%)
Nov 29, 2024 3.910 3.940 3.840 3.850 423,213 +0.00(+0.00%)
Nov 27, 2024 3.870 3.950 3.840 3.850 1,038,302 -0.02(-0.52%)
Nov 26, 2024 3.970 3.970 3.860 3.870 542,566 -0.09(-2.27%)
Nov 25, 2024 4.040 4.120 3.920 3.960 940,197 -0.08(-1.98%)
Nov 22, 2024 4.050 4.090 4.000 4.040 891,994 +0.00(+0.00%)
Nov 21, 2024 4.000 4.080 3.970 4.040 741,747 +0.07(+1.76%)
Nov 20, 2024 3.910 3.990 3.870 3.970 615,965 +0.09(+2.32%)
Nov 19, 2024 3.870 3.920 3.830 3.880 657,405 -0.04(-1.02%)
Nov 18, 2024 3.790 4.020 3.770 3.920 1,033,771 +0.18(+4.81%)
Nov 15, 2024 3.890 3.926 3.720 3.740 833,106 -0.11(-2.86%)
Nov 14, 2024 3.840 3.915 3.750 3.850 670,832 +0.06(+1.58%)
Nov 13, 2024 3.830 3.890 3.720 3.790 962,161 -0.02(-0.52%)
Nov 12, 2024 3.820 3.965 3.793 3.810 1,032,447 -0.05(-1.30%)
Nov 11, 2024 3.670 3.870 3.610 3.860 910,134 +0.21(+5.75%)
Nov 08, 2024 3.690 3.690 3.610 3.650 812,072 -0.04(-1.08%)
Nov 07, 2024 3.680 3.740 3.615 3.690 1,598,397 -0.02(-0.54%)
Nov 06, 2024 3.780 3.890 3.605 3.710 2,028,724 +0.21(+6.00%)
Nov 05, 2024 3.260 3.510 3.250 3.500 1,200,902 +0.24(+7.36%)
Nov 04, 2024 3.310 3.370 3.240 3.260 1,315,964 -0.02(-0.61%)
Nov 01, 2024 3.400 3.440 3.229 3.280 1,439,886 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.