ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

TTI TETRA Technologies

3.25
-0.08 (-2.40%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
TETRA Technologies TTI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -2.40% 3.25 19:57:37
Open Price Low Price High Price Close Price Prev Close
3.31 3.20 3.31 3.22 3.33
more quote information »

TTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.483.673.203.491,133,249-0.23-6.61%
1 Month4.104.283.203.681,489,865-0.85-20.73%
3 Months4.485.083.204.091,422,357-1.23-27.46%
6 Months4.555.083.204.151,432,081-1.30-28.57%
1 Year2.976.76882.674.651,605,3790.289.43%
3 Years3.866.76882.324.001,392,781-0.61-15.80%
5 Years1.556.76880.222.551,684,3461.70109.68%

TTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3.22 -0.11 -3.30% 3.31 3.31 3.20 1,076,097
Jun 13 2024 3.33 -0.15 -4.31% 3.48 3.49 3.33 1,025,081
Jun 12 2024 3.48 -0.04 -1.14% 3.59 3.655 3.48 940,137
Jun 11 2024 3.52 -0.06 -1.68% 3.49 3.56 3.47 810,607
Jun 10 2024 3.58 0.13 3.77% 3.46 3.67 3.43 1,937,594
Jun 07 2024 3.45 -0.06 -1.71% 3.50 3.5599 3.445 896,702
Jun 06 2024 3.51 0.05 1.45% 3.46 3.535 3.43 1,412,985
Jun 05 2024 3.46 0.00 0.00% 3.49 3.5075 3.36 1,836,647
Jun 04 2024 3.46 -0.09 -2.54% 3.50 3.55 3.44 1,969,311
Jun 03 2024 3.55 -0.16 -4.31% 3.78 3.78 3.485 1,819,876
May 31 2024 3.71 0.02 0.54% 3.72 3.7397 3.59 3,153,246
May 30 2024 3.69 0.02 0.54% 3.69 3.835 3.67 873,517
May 29 2024 3.67 -0.12 -3.17% 3.71 3.75 3.63 1,066,534
May 28 2024 3.79 0.12 3.27% 3.70 3.84 3.66 1,745,246
May 24 2024 3.67 -0.02 -0.54% 3.72 3.76 3.66 838,447
May 23 2024 3.69 -0.13 -3.40% 3.87 3.95 3.68 1,415,981
May 22 2024 3.82 -0.25 -6.14% 4.10 4.12 3.81 2,325,804
May 21 2024 4.07 -0.04 -0.97% 4.09 4.16 4.00 2,020,296
May 20 2024 4.11 -0.10 -2.38% 4.21 4.28 4.08 1,256,431
May 17 2024 4.21 0.15 3.69% 4.10 4.22 4.07 875,638
May 16 2024 4.06 -0.18 -4.25% 4.22 4.27 4.05 2,132,199
May 15 2024 4.24 0.07 1.68% 4.15 4.25 4.0698 1,162,840
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock