TETRA Technologies, Inc. (TTI) NYSE

7.04

-0.175(-2.43%)

Updated at October 30 12:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20257.687.217.217.766.76.62M
October 28, 20257.737.787.787.997.65.19M
October 27, 20257.767.647.647.867.612.35M
October 24, 20258.057.847.848.27.823.55M
October 23, 20257.777.997.998.067.673.89M
October 22, 20257.67.517.517.697.123.37M
October 21, 20258.047.627.628.057.195.7M
October 20, 20257.357.327.327.427.162.26M
October 17, 20256.987.157.157.176.863.09M
October 16, 20257.687.087.087.787.065.36M
October 15, 20257.237.647.647.656.976.36M
October 14, 20256.057.047.047.246.0112.01M
October 13, 20255.686.26.26.215.683.42M
October 10, 20255.665.595.595.775.592.32M
October 09, 20255.645.715.715.735.561.45M
October 08, 20255.595.595.595.645.41.81M
October 07, 20255.845.555.555.885.542.33M
October 06, 20255.65.835.835.885.553.28M
October 03, 20255.65.545.545.715.511.62M
October 02, 20255.775.565.565.895.382M
October 01, 20255.755.855.855.895.741.52M
September 30, 20255.765.755.755.845.661.65M
September 29, 20255.985.825.825.985.751.62M
September 26, 20255.755.895.896.045.672.23M
September 25, 20255.625.645.645.735.531.82M
September 24, 20255.665.695.695.865.641.5M
September 23, 20255.455.595.595.785.452.24M
September 22, 20255.255.445.445.525.21.53M
September 19, 20255.325.35.35.55.263.22M
September 18, 20255.175.275.275.385.151.99M
September 17, 20254.935.085.085.124.91.44M
September 16, 20254.924.954.954.964.82802,418
September 15, 20254.764.894.894.964.721.12M
September 12, 20254.844.734.734.844.72451,590
September 11, 20254.764.834.834.854.76709,944
September 10, 20254.74.84.84.824.69883,900
September 09, 20254.754.714.714.884.71912,783
September 08, 20254.744.754.754.754.67862,427
September 05, 20254.734.694.694.764.611.05M
September 04, 20254.744.774.774.824.67865,280
September 03, 20254.724.724.724.844.671.11M
September 02, 20254.684.764.764.774.621.16M
August 29, 20254.734.74.74.784.66785,702
August 28, 20254.574.754.754.784.491.98M
August 27, 20254.454.514.514.584.441.32M
August 26, 20254.464.494.494.544.421.09M
August 25, 20254.484.494.494.514.38768,443
August 22, 20254.274.474.474.484.251.8M
August 21, 20254.14.254.254.284.11.17M
August 20, 20254.074.114.114.154.04991,086
August 19, 20254.174.064.064.224.031.51M
August 18, 20253.934.184.184.193.891.89M
August 15, 20253.973.923.924.083.882.56M
August 14, 20253.913.963.963.973.821.17M
August 13, 20253.973.923.923.973.841.43M
August 12, 20253.943.973.974.073.922.24M
August 11, 20253.953.923.924.043.871.38M
August 08, 20253.943.923.924.013.861.75M
August 07, 20253.963.893.894.043.862.36M
August 06, 20254.013.93.94.063.871.94M