Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Tetra Technologies, Inc. Common Stock (TTI)

7.9600
-0.1900 (-2.33%)
NYSE · Last Trade: Mar 22nd, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tetra Technologies, Inc. Common Stock (TTI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20268.128.207.847.962,328,5497.96
3/19/20267.608.287.528.151,818,9118.15
3/18/20268.118.197.657.681,843,3187.68
3/17/20268.098.358.058.111,914,1708.11
3/16/20268.318.407.907.932,016,5707.93
3/13/20268.368.398.058.221,300,3498.22
3/12/20268.458.498.178.291,103,9078.29
3/11/20268.518.828.448.63928,2078.63
3/10/20268.328.888.228.641,833,5248.64
3/09/20268.008.367.898.331,487,8098.33
3/06/20268.318.358.088.161,525,8388.16
3/05/20268.508.688.338.431,304,3118.43
3/04/20268.578.748.308.601,563,8648.60
3/03/20268.588.728.228.482,818,7958.48
3/02/20268.808.968.478.922,781,3458.92
2/27/20269.069.168.538.664,350,1388.66
2/26/20269.9110.138.499.066,758,1569.06
2/25/202611.4611.4610.8111.142,046,90811.14
2/24/202611.0611.3010.6911.201,468,09511.20
2/23/202611.1311.4110.8711.011,269,74811.01
2/20/202610.9511.2410.9211.111,180,03911.11
2/19/202611.2611.3811.0211.241,049,64711.24
2/18/202611.1011.3210.9011.151,207,02011.15
2/17/202610.8410.9910.5010.831,038,22910.83
2/13/202610.7111.1210.5310.941,604,99010.94
2/12/202611.3311.4910.4810.581,925,60910.58
2/11/202611.7511.9810.9311.211,804,53811.21
2/10/202611.8211.8411.4211.471,408,20311.47
2/09/202611.7411.9611.5911.79888,39711.79
2/06/202611.3911.7311.1711.671,188,22811.67
2/05/202611.3111.7511.0011.091,984,15111.09
2/04/202612.4012.4111.2711.571,512,10811.57
2/03/202612.1012.3911.9012.321,824,29212.32
2/02/202611.1812.0311.1411.861,660,12811.86
1/30/202611.4411.6911.1511.401,425,37311.40
1/29/202611.6312.0011.4611.561,574,14411.56
1/28/202611.8912.1011.1111.392,086,52411.39
1/27/202611.6511.9411.5211.921,360,71511.92
1/26/202611.5212.0011.4011.591,866,98211.59
1/23/202612.0012.2511.2511.292,554,16511.29
1/22/202611.4211.9611.1311.952,848,67411.95
1/21/202611.0611.5210.7011.442,277,59411.44
1/20/202611.4111.5811.1311.241,676,05411.24
1/16/202611.5611.8811.5111.572,302,12811.57
1/15/202610.8711.7110.7611.623,082,10911.62
1/14/202610.5211.4410.5211.194,538,09511.19
1/13/202610.3910.7510.3410.451,772,30410.45
1/12/202610.1510.4810.0610.412,522,83010.41
1/09/20269.9110.079.829.871,749,5679.87
1/08/20269.619.929.589.921,626,7279.92
1/07/20269.739.839.479.611,807,4619.61
1/06/202610.1210.249.719.731,596,8379.73
1/05/202610.0610.219.5310.112,666,73910.11
1/02/20269.449.799.109.792,035,3529.79
12/31/20259.409.599.349.372,583,4939.37
12/30/20259.459.649.349.341,557,6779.34
12/29/20259.299.419.039.401,522,8189.40
12/26/20259.449.459.199.341,159,8689.34
12/24/20259.479.539.269.37806,3989.37
12/23/20259.299.419.149.381,357,2809.38
12/22/20259.119.539.079.332,204,8219.33