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

3.675
0.065 (1.80%)
Last Updated: 13:36:58
Delayed by 15 minutes

TTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 3.61 -0.09 -2.43% 3.60 3.71 3.58 505,011
Jul 18 2024 3.70 -0.08 -2.12% 3.78 3.85 3.68 679,107
Jul 17 2024 3.78 0.02 0.53% 3.85 3.901 3.725 920,264
Jul 16 2024 3.76 0.11 3.01% 3.64 3.78 3.60 789,743
Jul 15 2024 3.65 0.19 5.49% 3.51 3.695 3.45 1,081,015
Jul 12 2024 3.46 -0.01 -0.29% 3.55 3.55 3.45 507,753
Jul 11 2024 3.47 0.16 4.83% 3.36 3.53 3.33 1,037,780
Jul 10 2024 3.31 0.17 5.41% 3.15 3.31 3.11 1,129,431
Jul 09 2024 3.14 -0.12 -3.68% 3.22 3.25 3.13 510,837
Jul 08 2024 3.26 -0.01 -0.31% 3.25 3.305 3.22 753,019
Jul 05 2024 3.27 -0.11 -3.25% 3.38 3.40 3.22 788,100
Jul 03 2024 3.38 0.05 1.50% 3.32 3.46 3.31 829,954
Jul 02 2024 3.33 -0.02 -0.60% 3.37 3.41 3.29 1,988,522
Jul 01 2024 3.35 -0.11 -3.18% 3.48 3.48 3.35 694,705
Jun 28 2024 3.46 0.04 1.17% 3.47 3.50 3.39 2,433,611
Jun 27 2024 3.42 0.03 0.88% 3.43 3.44 3.345 545,460
Jun 26 2024 3.39 -0.01 -0.29% 3.37 3.41 3.34 826,351
Jun 25 2024 3.40 0.01 0.29% 3.35 3.46 3.33 1,063,405
Jun 24 2024 3.39 0.24 7.62% 3.18 3.41 3.16 945,944
Jun 21 2024 3.15 -0.05 -1.56% 3.20 3.20 3.12 1,711,297
Jun 20 2024 3.20 0.00 0.00% 3.20 3.21 3.135 943,349
Jun 18 2024 3.20 0.01 0.31% 3.19 3.28 3.16 1,243,021
Jun 17 2024 3.19 -0.03 -0.93% 3.24 3.25 3.16 733,675
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
May 14 2024 4.17 0.16 3.99% 4.02 4.1787 4.02 1,207,132
May 13 2024 4.01 -0.01 -0.25% 4.05 4.09 3.965 965,937
May 10 2024 4.02 -0.09 -2.19% 4.14 4.19 4.01 998,088
May 09 2024 4.11 0.14 3.53% 3.96 4.11 3.96 1,772,452
May 08 2024 3.97 0.08 2.06% 3.90 3.98 3.78 1,247,666
May 07 2024 3.89 0.03 0.78% 3.86 3.90 3.83 1,270,054
May 06 2024 3.86 -0.09 -2.28% 4.01 4.05 3.86 1,665,836
May 03 2024 3.95 0.16 4.22% 3.80 3.96 3.742 1,972,291
May 02 2024 3.79 0.09 2.43% 3.69 3.94 3.69 2,117,213
May 01 2024 3.70 -0.59 -13.75% 3.95 4.12 3.665 5,613,735
Apr 30 2024 4.29 -0.22 -4.88% 4.46 4.50 4.29 2,169,028
Apr 29 2024 4.51 -0.05 -1.10% 4.54 4.58 4.49 975,931
Apr 26 2024 4.56 0.09 2.01% 4.44 4.5999 4.425 1,140,249
Apr 25 2024 4.47 0.02 0.45% 4.42 4.50 4.34 1,034,145
Apr 24 2024 4.45 -0.03 -0.67% 4.42 4.49 4.355 939,023
Apr 23 2024 4.48 0.06 1.36% 4.40 4.53 4.375 894,448

Your Recent History

Delayed Upgrade Clock