TTI

TETRA Technologies Historical Data

TTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 3.37 0.23 7.32% 2.84 3.59 2.73 5,757,146
Aug 02 2021 3.14 0.05 1.62% 3.11 3.35 3.09 2,573,834
Jul 30 2021 3.09 -0.11 -3.44% 3.20 3.21 3.045 814,015
Jul 29 2021 3.20 0.00 0.0% 3.20 3.24 3.11 741,567
Jul 28 2021 3.20 0.06 1.91% 3.16 3.25 3.09 674,355
Jul 27 2021 3.14 -0.17 -5.14% 3.25 3.32 3.055 1,238,995
Jul 26 2021 3.31 0.17 5.41% 3.15 3.445 3.15 1,209,029
Jul 23 2021 3.14 -0.12 -3.68% 3.28 3.2899 3.03 1,497,219
Jul 22 2021 3.26 -0.18 -5.23% 3.46 3.46 3.215 843,082
Jul 21 2021 3.44 0.23 7.17% 3.26 3.48 3.25 1,850,324
Jul 20 2021 3.21 0.08 2.56% 3.15 3.25 3.08 1,535,464
Jul 19 2021 3.13 -0.14 -4.28% 3.09 3.22 3.06 2,086,843
Jul 16 2021 3.27 -0.11 -3.25% 3.45 3.47 3.24 1,996,435
Jul 15 2021 3.38 -0.22 -6.11% 3.54 3.705 3.24 3,819,421
Jul 14 2021 3.60 -0.27 -6.98% 3.87 3.945 3.53 2,591,301
Jul 13 2021 3.87 -0.21 -5.15% 4.055 4.07 3.79 1,810,606
Jul 12 2021 4.08 0.08 2.0% 3.91 4.10 3.86 1,290,342
Jul 09 2021 4.00 0.16 4.17% 3.93 4.02 3.845 1,297,878
Jul 08 2021 3.84 0.00 0.0% 3.68 3.92 3.661 1,478,798
Jul 07 2021 3.84 0.00 0.0% 3.87 3.98 3.73 2,203,096
Jul 06 2021 3.84 -0.22 -5.42% 4.145 4.18 3.75 3,121,883
Jul 05 2021 4.06 0.00 +0.00% 4.18 4.20 4.03 0
Jul 02 2021 4.06 -0.17 -4.02% 4.18 4.20 4.03 1,240,275
Jul 01 2021 4.23 -0.11 -2.53% 4.45 4.48 4.155 1,908,755
Jun 30 2021 4.34 0.19 4.58% 4.16 4.49 4.13 3,265,552
Jun 29 2021 4.15 0.27 6.96% 3.945 4.33 3.91 2,542,933
Jun 28 2021 3.88 -0.31 -7.4% 4.19 4.19 3.82 3,109,482
Jun 25 2021 4.19 0.05 1.21% 4.18 4.38 4.155 16,504,288
Jun 24 2021 4.14 0.05 1.22% 4.09 4.17 3.9993 2,291,174
Jun 23 2021 4.09 -0.02 -0.49% 4.12 4.20 3.965 1,945,850
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 31 2021 3.60 0.00 +0.00% 3.66 3.66 3.49 0
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
May 21 2021 3.54 0.13 3.81% 3.49 3.625 3.395 1,217,536
May 20 2021 3.41 0.05 1.49% 3.39 3.46 3.28 1,174,964
May 19 2021 3.36 -0.22 -6.15% 3.49 3.52 3.23 1,980,368
May 18 2021 3.58 0.11 3.17% 3.47 3.63 3.35 2,019,654
May 17 2021 3.47 0.29 9.12% 3.12 3.48 3.07 1,766,757
May 14 2021 3.18 0.00 0.0% 3.29 3.40 3.14 1,544,361
May 13 2021 3.18 -0.10 -3.05% 3.28 3.51 3.04 1,742,827
May 12 2021 3.28 -0.03 -0.91% 3.35 3.60 3.25 2,747,637
May 11 2021 3.31 0.03 0.91% 3.13 3.31 3.045 1,759,347
May 10 2021 3.28 -0.17 -4.93% 3.50 3.71 3.28 3,051,545
May 07 2021 3.45 0.10 2.99% 3.32 3.49 3.26 3,382,737
May 06 2021 3.35 0.11 3.4% 3.25 3.43 3.085 5,333,459


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.