TTI

TETRA Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TETRA Technologies TTI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.97% 4.15 17:24:02
Open Price Low Price High Price Close Price Prev Close
4.12 3.965 4.20 4.09 4.11
more quote information »

TTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.9354.203.643.852,839,4540.2155.46%
1 Month3.474.203.453.811,682,8480.6819.6%
3 Months2.554.202.353.251,735,4301.6062.75%
6 Months0.8554.200.83712.542,289,8743.30385.38%
1 Year0.42124.200.41331.502,460,9313.73885.28%
3 Years4.475.1050.221.391,663,597-0.32-7.16%
5 Years5.846.770.222.231,424,904-1.69-28.94%

TTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 4.11 0.10 2.49% 3.99 4.11 3.87 2,018,143
Jun 21 2021 4.01 0.32 8.67% 3.72 4.035 3.72 2,826,375
Jun 18 2021 3.69 -0.07 -1.86% 3.73 4.005 3.645 4,723,279
Jun 17 2021 3.76 -0.11 -2.84% 3.88 3.965 3.64 2,579,814
Jun 16 2021 3.87 -0.04 -1.02% 3.935 4.06 3.86 2,049,660
Jun 15 2021 3.91 -0.01 -0.26% 3.95 4.00 3.83 1,175,926
Jun 14 2021 3.92 0.09 2.35% 3.86 4.10 3.83 2,353,488
Jun 11 2021 3.83 0.08 2.13% 3.77 3.88 3.77 766,998
Jun 10 2021 3.75 -0.11 -2.85% 3.85 3.95 3.70 950,574
Jun 09 2021 3.86 0.11 2.93% 3.78 3.89 3.699 1,377,986
Jun 08 2021 3.75 0.08 2.18% 3.69 3.76 3.56 1,163,997
Jun 07 2021 3.67 -0.08 -2.13% 3.74 3.78 3.61 1,052,020
Jun 04 2021 3.75 -0.01 -0.27% 3.81 3.84 3.63 961,152
Jun 03 2021 3.76 -0.12 -3.09% 3.90 3.92 3.74 1,083,257
Jun 02 2021 3.88 0.13 3.47% 3.76 3.93 3.714 1,680,606
Jun 01 2021 3.75 0.15 4.17% 3.65 3.87 3.64 1,546,326
May 28 2021 3.60 -0.05 -1.37% 3.66 3.66 3.49 947,354
May 27 2021 3.65 0.06 1.67% 3.61 3.75 3.59 1,486,118
May 26 2021 3.59 0.13 3.76% 3.47 3.63 3.45 1,231,037
May 25 2021 3.46 -0.16 -4.42% 3.62 3.665 3.45 1,056,594
May 24 2021 3.62 0.08 2.26% 3.54 3.675 3.49 875,668
See More Historical Prices »


Your Recent History
NYSE
TTI
TETRA Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.