Tetra Technologies, Inc. Common Stock (TTI)

10.23
-0.19 (-1.82%)
NYSE· Last Trade: May 30th, 6:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202610.6110.6110.0510.232,355,09910.23
5/28/202610.3910.7010.2810.421,339,92410.42
5/27/202610.6110.6210.1510.391,349,06810.39
5/26/202610.4511.0010.4010.771,097,28210.77
5/22/202610.3210.5010.1410.41787,65510.41
5/21/202610.4510.4910.2410.31911,21610.31
5/20/202610.3710.6510.2910.42837,77110.42
5/19/202610.4510.469.8910.321,467,48210.32
5/18/202610.4710.6810.3110.481,013,43810.48
5/15/202610.4710.7510.4010.521,479,52310.52
5/14/202610.6310.8010.6110.76980,79410.76
5/13/202610.5710.8010.3610.652,046,37110.65
5/12/202610.1110.359.9610.261,076,82610.26
5/11/20269.8610.419.7910.181,151,29310.18
5/08/20269.829.889.619.78780,8089.78
5/07/20269.8610.069.689.771,711,8769.77
5/06/20269.5210.009.309.861,729,6849.86
5/05/20269.499.799.379.721,206,6759.72
5/04/20269.549.569.259.311,439,7709.31
5/01/20269.639.639.159.451,773,7499.45
4/30/20269.7010.219.469.523,080,8609.52
4/29/20269.849.989.569.701,273,7609.70
4/28/20269.699.889.429.741,042,7149.74
4/27/20269.729.949.559.751,066,7489.75
4/24/20269.609.809.309.692,871,3009.69
4/23/20269.699.919.469.531,123,0589.53
4/22/20269.179.679.139.651,598,1489.65
4/21/20269.029.218.868.951,358,7308.95
4/20/20268.819.178.778.971,697,4808.97
4/17/20268.538.818.228.813,543,7218.81
4/16/20268.578.788.478.552,260,7598.55
4/15/20268.318.808.308.521,408,3598.52
4/14/20268.408.498.218.412,031,3598.41
4/13/20268.508.698.318.391,593,5788.39
4/10/20268.598.898.348.462,107,7458.46
4/09/20268.388.728.328.682,487,7138.68
4/08/20268.138.467.908.332,720,7348.33
4/07/20268.518.658.068.151,129,2868.15
4/06/20268.758.928.438.451,514,7508.45
4/02/20268.328.818.318.731,072,7928.73
4/01/20268.588.718.358.371,212,9538.37
3/31/20268.478.868.368.521,945,2008.52
3/30/20268.648.758.288.391,561,3538.39
3/27/20268.278.768.268.621,385,0618.62
3/26/20268.298.458.268.401,155,1328.40
3/25/20268.568.698.348.421,063,3168.42
3/24/20268.068.728.068.511,419,8878.51
3/23/20267.998.327.938.171,166,2848.17
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