Australia markets close in 2 hours 24 minutes

TETRA Technologies, Inc. (TTI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.9900-0.1100 (-3.55%)
At close: 4:00PM EDT
2.9900 0.00 (0.00%)
After hours: 05:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20213.09003.09002.93002.99002.99001,616,700
15 Sept 20213.03003.16003.01003.10003.10001,339,200
14 Sept 20213.22003.22002.92002.97002.97001,138,400
13 Sept 20213.00003.20003.00003.18003.18001,149,200
10 Sept 20213.06003.07002.93002.96002.9600754,900
09 Sept 20213.00003.03002.88002.97002.97001,054,300
08 Sept 20213.16003.23003.04003.04003.0400795,800
07 Sept 20213.23003.31003.12003.17003.17001,270,100
03 Sept 20213.22003.29003.14003.22003.2200693,800
02 Sept 20213.20003.32003.20003.22003.22001,089,400
01 Sept 20213.22003.24003.07003.14003.14001,240,700
31 Aug 20213.07003.35003.07003.24003.24001,595,300
30 Aug 20213.25003.30003.09003.10003.10001,385,300
27 Aug 20212.88003.31002.88003.22003.22002,272,500
26 Aug 20212.84002.86002.76002.80002.8000772,200
25 Aug 20212.93002.93002.85002.87002.8700644,900
24 Aug 20212.93002.97002.84002.93002.9300922,200
23 Aug 20212.65002.89002.64002.89002.89001,644,700
20 Aug 20212.50002.66002.50002.56002.56001,188,200
19 Aug 20212.56002.62002.48002.53002.53002,364,800
18 Aug 20212.78002.79002.67002.68002.68001,863,100
17 Aug 20213.01003.08002.75002.77002.77002,049,500
16 Aug 20213.10003.12002.99003.05003.05001,128,400
13 Aug 20213.28003.29003.14003.16003.1600927,100
12 Aug 20213.38003.44003.23003.28003.2800772,100
11 Aug 20213.27003.39003.16003.37003.37001,104,100
10 Aug 20213.18003.30003.14003.29003.29001,719,800
09 Aug 20213.27003.27003.05003.12003.12001,418,500
06 Aug 20213.19003.35003.15003.31003.31001,207,200
05 Aug 20213.11003.20003.09003.12003.12001,064,200
04 Aug 20213.26003.31003.11003.12003.12001,994,300
03 Aug 20212.84003.59002.73003.37003.37005,758,200
02 Aug 20213.11003.35003.09003.14003.14002,614,700
30 July 20213.20003.21003.05003.09003.0900814,000
29 July 20213.24003.24003.11003.20003.2000741,600
28 July 20213.16003.25003.09003.20003.2000674,400
27 July 20213.25003.32003.06003.14003.14001,239,600
26 July 20213.15003.45003.15003.31003.31001,209,000
23 July 20213.28003.29003.03003.14003.14001,497,200
22 July 20213.46003.46003.22003.26003.2600843,100
21 July 20213.26003.48003.25003.44003.44001,850,300
20 July 20213.15003.25003.08003.21003.21001,535,500
19 July 20213.09003.22003.06003.13003.13002,088,000
16 July 20213.45003.47003.24003.27003.27001,996,500
15 July 20213.54003.71003.24003.38003.38003,820,500
14 July 20213.87003.95003.53003.60003.60002,591,300
13 July 20214.06004.07003.79003.87003.87001,810,600
12 July 20213.91004.10003.86004.08004.08001,290,300
09 July 20213.93004.02003.85004.00004.00001,298,400
08 July 20213.68003.92003.66003.84003.84001,478,900
07 July 20213.87003.98003.73003.84003.84002,203,900
06 July 20214.14004.18003.75003.84003.84003,121,900
02 July 20214.18004.20004.03004.06004.06001,240,300
01 July 20214.45004.48004.16004.23004.23001,908,800
30 June 20214.16004.49004.13004.34004.34003,265,600
29 June 20213.95004.33003.91004.15004.15002,543,700
28 June 20214.13004.18003.82003.88003.88003,110,500
25 June 20214.18004.38004.16004.19004.190016,504,300
24 June 20214.09004.17004.00004.14004.14002,291,200
23 June 20214.13004.20003.97004.09004.09001,946,500
22 June 20213.99004.11003.87004.11004.11002,018,500
21 June 20213.72004.04003.72004.01004.01002,826,400
18 June 20213.73004.01003.65003.69003.69004,723,300
17 June 20213.88003.97003.64003.76003.76002,579,800
16 June 20213.94004.06003.86003.87003.87002,049,700
15 June 20213.95004.00003.83003.91003.91001,176,000
14 June 20213.86004.10003.83003.92003.92002,353,500
11 June 20213.77003.88003.77003.83003.8300767,000
10 June 20213.85003.95003.70003.75003.7500952,900
09 June 20213.80003.89003.70003.86003.86001,378,000
08 June 20213.69003.76003.56003.75003.75001,164,800
07 June 20213.74003.78003.61003.67003.67001,052,100
04 June 20213.81003.84003.63003.75003.7500961,200
03 June 20213.90003.92003.74003.76003.76001,083,900
02 June 20213.76003.93003.71003.88003.88001,681,900
01 June 20213.65003.87003.64003.75003.75001,546,300
28 May 20213.66003.66003.49003.60003.6000947,400
27 May 20213.61003.75003.59003.65003.65001,486,100
26 May 20213.47003.63003.45003.59003.59001,231,600
25 May 20213.62003.67003.45003.46003.46001,056,700
24 May 20213.56003.68003.49003.62003.6200876,200
21 May 20213.49003.63003.40003.54003.54001,221,900
20 May 20213.39003.46003.28003.41003.41001,174,900
19 May 20213.49003.52003.23003.36003.36001,980,400
18 May 20213.47003.63003.35003.58003.58002,019,700
17 May 20213.12003.48003.07003.47003.47001,766,900
14 May 20213.29003.40003.14003.18003.18001,544,700
13 May 20213.30003.51003.04003.18003.18001,742,800
12 May 20213.35003.60003.25003.28003.28002,751,200
11 May 20213.13003.31003.05003.31003.31001,765,400
10 May 20213.53003.71003.28003.28003.28003,055,200
07 May 20213.32003.49003.26003.45003.45003,383,900
06 May 20213.25003.43003.09003.35003.35005,337,700
05 May 20212.98003.28002.82003.24003.24005,390,500
04 May 20212.46002.98002.40002.95002.95005,960,600
03 May 20212.55002.57002.41002.49002.49002,223,500
30 Apr 20212.51002.62002.50002.51002.51001,454,900
29 Apr 20212.89002.93002.53002.57002.57002,075,300
28 Apr 20212.75002.89002.73002.84002.84001,599,100
27 Apr 20212.68002.75002.62002.74002.7400821,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...