Tetra Technologies, Inc. Historical Stock Prices

TTI 
$5.97
*  
0.99
19.88%
Get TTI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading TTI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    TTI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.30  6.84  5.225  5.97 4,823,942
02/26/2015 4.92 5.1 4.89 4.98 1,867,874
02/25/2015 4.91 4.94 4.72 4.92 2,109,065
02/24/2015 5.09 5.14 4.85 4.9 844,748
02/23/2015 5.04 5.11 4.83 5.06 1,009,518
02/20/2015 5.08 5.2 5.08 5.12 1,321,196
02/19/2015 4.98 5.15 4.88 5.1 998,266
02/18/2015 4.97 5.23 4.93 5.11 1,408,950
02/17/2015 5.08 5.1001 4.895 5.03 899,563
02/13/2015 5.1 5.14 4.95 5.09 956,475
02/12/2015 5.19 5.27 4.98 5.05 728,116
02/11/2015 5.21 5.24 4.91 5.11 690,703
02/10/2015 5.74 5.741 5.3074 5.34 731,741
02/09/2015 5.39 5.84 5.39 5.74 1,044,184
02/06/2015 5.41 5.48 5.27 5.39 736,919
02/05/2015 5.24 5.44 5.24 5.35 1,039,369
02/04/2015 4.95 5.24 4.9 5.18 1,925,571
02/03/2015 5.11 5.16 4.89 5.01 3,249,098
02/02/2015 5.02 5.07 4.9 5 992,633
01/30/2015 5.01 5.1599 4.91 4.94 1,263,691
01/29/2015 5.08 5.175 4.87 5.07 567,120
01/28/2015 5.75 5.77 5.09 5.1 414,260
01/27/2015 5.72 5.88 5.5901 5.74 409,267
01/26/2015 5.85 5.875 5.73 5.77 446,767
01/23/2015 5.88 6.09 5.83 5.84 433,198
01/22/2015 5.99 6.05 5.74 5.9 449,596
01/21/2015 5.59 5.95 5.58 5.93 347,929
01/20/2015 5.61 5.63 5.41 5.57 228,692
01/16/2015 5.39 5.65 5.39 5.61 487,946
01/15/2015 5.6 5.69 5.39 5.4 603,470
01/14/2015 5.56 5.71 5.295 5.5 953,827
01/13/2015 6.01 6.03 5.545 5.66 484,988
01/12/2015 5.99 6.06 5.84 5.99 538,066
01/09/2015 6.08 6.255 5.96 6.11 620,989
01/08/2015 5.94 6.17 5.85 6.06 1,075,211
01/07/2015 5.95 6 5.69 5.87 452,785
01/06/2015 6.01 6.12 5.75 5.87 463,027
01/05/2015 6.43 6.45 5.94 6.02 658,936
01/02/2015 6.66 6.8 6.4386 6.56 761,195
12/31/2014 6.67 6.885 6.46 6.68 793,711
12/30/2014 6.78 6.86 6.62 6.73 520,230
12/29/2014 6.66 6.97 6.63 6.79 678,023
12/26/2014 6.66 6.89 6.53 6.66 486,012
12/24/2014 6.47 6.63 6.26 6.57 509,822
12/23/2014 6.61 6.79 6.45 6.57 729,457
12/22/2014 6.68 6.68 6.27 6.58 699,737
12/19/2014 6.31 6.87 6.16 6.87 1,777,319
12/18/2014 6.32 6.41 6.08 6.26 1,444,383
12/17/2014 5.43 6.305 5.36 6.25 1,222,255
12/16/2014 5.16 5.45 4.98 5.44 1,681,496
12/15/2014 5.12 5.41 5.02 5.02 905,847
12/12/2014 4.9 5.21 4.9 5.06 665,844
12/11/2014 5.53 5.66 5.37 5.4 548,866
12/10/2014 5.76 5.82 5.4 5.5 807,466
12/09/2014 5.36 6.51 5.35 5.82 1,841,803
12/08/2014 5.65 5.77 5.16 5.16 846,560
12/05/2014 5.31 5.71 5.27 5.7 830,163
12/04/2014 5.31 5.48 5.26 5.3 1,316,776
12/03/2014 5.56 5.89 5.285 5.33 1,387,589
12/02/2014 5.69 5.73 5.5 5.52 1,144,951
12/01/2014 6.38 6.38 5.65 5.68 1,386,321
11/28/2014 7.67 7.67 6.35 6.35 569,184
11/26/2014 8.03 8.03 7.84 7.89 838,117
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?