Tetra Technologies, Inc. Historical Stock Prices

TTI 
$11.74
*  
0.20
1.73%
Get TTI Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading TTI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.70  11.84  11.60  11.74 464,383
09/18/2014 11.6 11.84 11.6 11.74 464,383
09/17/2014 11.6 11.78 11.47 11.54 265,305
09/16/2014 11.42 11.68 11.38 11.61 431,445
09/15/2014 11.37 11.52 11.22 11.46 353,846
09/12/2014 11.63 11.63 11.24 11.34 515,902
09/11/2014 11.27 11.66 11.22 11.64 385,636
09/10/2014 11.33 11.45 11.17 11.36 312,871
09/09/2014 11.53 11.57 11.27 11.3 403,764
09/08/2014 11.66 11.68 11.46 11.51 349,485
09/05/2014 11.44 11.704 11.43 11.69 269,614
09/04/2014 11.75 11.76 11.44 11.49 439,662
09/03/2014 11.72 11.96 11.62 11.72 357,795
09/02/2014 11.91 12.01 11.59 11.67 490,674
08/29/2014 11.7 11.81 11.6 11.8 286,728
08/28/2014 11.77 11.78 11.61 11.61 196,249
08/27/2014 11.67 11.95 11.56 11.81 502,874
08/26/2014 11.25 11.5 11.23 11.35 238,419
08/25/2014 11.22 11.3 11.09 11.21 176,503
08/22/2014 11.07 11.135 10.88 11.12 248,939
08/21/2014 11.21 11.21 10.97 11.07 632,047
08/20/2014 11.46 11.46 11.21 11.22 470,745
08/19/2014 11.53 11.62 11.41 11.5 263,935
08/18/2014 11.47 11.54 11.36 11.52 474,883
08/15/2014 11.28 11.41 11.18 11.4 468,339
08/14/2014 11.22 11.46 11.11 11.17 414,404
08/13/2014 11.01 11.25 11.01 11.23 225,821
08/12/2014 11.07 11.17 10.9249 10.98 310,804
08/11/2014 11.15 11.23 11.02 11.12 460,200
08/08/2014 9.61 11.12 9.25 11.11 1,138,546
08/07/2014 10.97 11.07 10.87 10.96 274,110
08/06/2014 10.82 11.16 10.81 10.92 200,478
08/05/2014 11.06 11.08 10.84 10.91 261,231
08/04/2014 10.88 11.13 10.75 11.09 298,819
08/01/2014 10.97 11.07 10.8 10.87 456,205
07/31/2014 11.16 11.17 10.97 11.01 499,738
07/30/2014 11.42 11.49 11.275 11.31 315,832
07/29/2014 11.37 11.52 11.33 11.35 287,085
07/28/2014 11.56 11.65 11.34 11.38 343,784
07/25/2014 11.73 11.75 11.55 11.58 313,652
07/24/2014 12.02 12.11 11.76 11.8 346,443
07/23/2014 11.93 11.985 11.8 11.97 613,269
07/22/2014 11.78 11.96 11.7 11.95 403,695
07/21/2014 11.5 11.84 11.45 11.76 582,152
07/18/2014 10.96 11.2 10.93 11.12 364,875
07/17/2014 11.19 11.2 10.97 10.99 407,000
07/16/2014 11.19 11.24 11.05 11.21 337,338
07/15/2014 11.26 11.42 10.99 11.09 417,096
07/14/2014 11.11 11.33 11.05 11.29 230,032
07/11/2014 11.15 11.15 11 11.01 446,232
07/10/2014 11.44 11.54 11.16 11.18 474,386
07/09/2014 11.68 11.77 11.63 11.72 393,704
07/08/2014 11.52 11.73 11.43 11.64 348,278
07/07/2014 11.76 11.8 11.55 11.58 340,047
07/03/2014 11.79 11.8927 11.75 11.85 136,241
07/02/2014 11.89 12 11.69 11.77 276,104
07/01/2014 11.83 12.08 11.7 11.91 462,857
06/30/2014 11.63 11.79 11.53 11.78 296,605
06/27/2014 11.5 11.65 11.5 11.65 422,129
06/26/2014 11.65 11.65 11.47 11.59 268,852
06/25/2014 11.49 11.65 11.37 11.61 263,252
06/24/2014 11.84 12 11.58 11.59 407,643
06/23/2014 11.87 11.93 11.74 11.92 222,445
06/20/2014 11.84 11.94 11.76 11.82 530,219
06/19/2014 11.76 11.8 11.7 11.8 190,126
06/18/2014 11.74 11.79 11.67 11.76 284,063
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?