Tetra Technologies, Inc. Common Stock (TTI)

11.75
-0.57 (-4.67%)
NYSE · Last Trade: Feb 4th, 10:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/20258.969.378.969.022,323,9289.02
12/18/20258.819.118.788.931,803,3098.93
12/17/20258.789.078.588.742,657,1208.74
12/16/20258.568.778.258.732,676,9668.73
12/15/20258.868.918.648.742,111,1908.74
12/12/20259.119.128.518.802,671,7298.80
12/11/20258.809.408.759.103,669,6129.10
12/10/20258.858.928.528.741,735,3808.74
12/09/20258.338.938.208.853,276,2768.85
12/08/20258.408.488.158.351,403,2148.35
12/05/20258.858.998.418.422,004,8458.42
12/04/20258.658.998.478.843,708,5078.84
12/03/20257.928.777.858.655,500,2178.65
12/02/20257.847.957.627.831,181,7607.83
12/01/20257.728.107.657.711,320,2237.71
11/28/20257.857.977.717.77844,2407.77
11/26/20257.507.877.467.821,539,6917.82
11/25/20257.627.687.147.501,595,9297.50
11/24/20257.427.777.267.673,649,3357.67
11/21/20257.177.477.057.421,366,5537.42
11/20/20257.717.887.147.172,376,1887.17
11/19/20257.527.817.487.481,564,4947.48
11/18/20257.397.717.247.671,304,0647.67
11/17/20257.708.067.427.511,793,0407.51
11/14/20257.267.897.217.701,221,4297.70
11/13/20257.607.737.387.511,741,2857.51
11/12/20258.048.187.587.612,125,6117.61
11/11/20258.038.357.958.242,511,4388.24
11/10/20257.648.107.458.042,521,3828.04
11/07/20257.367.567.217.561,488,4447.56
11/06/20257.357.877.357.462,465,7077.46
11/05/20257.057.256.927.211,783,0637.21
11/04/20256.967.096.757.001,760,5587.00