Quantcast

Tetra Technologies, Inc. Common Stock Historical Stock Prices

TTI 
$1.625
*  
0.075
4.84%
Get TTI Alerts
*Delayed - data as of Jun. 26, 2019 13:14 ET  -  Find a broker to begin trading TTI now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    TTI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:14 1.58 1.64 1.57 1.625 145,300
06/25/2019 1.54 1.58 1.51 1.55 304,274
06/24/2019 1.63 1.66 1.545 1.55 311,588
06/21/2019 1.66 1.73 1.59 1.61 1,049,251
06/20/2019 1.635 1.755 1.635 1.68 411,373
06/19/2019 1.59 1.63 1.59 1.62 209,856
06/18/2019 1.58 1.665 1.58 1.61 359,701
06/17/2019 1.52 1.6 1.51 1.58 402,089
06/14/2019 1.55 1.57 1.51 1.52 312,958
06/13/2019 1.52 1.55 1.47 1.54 278,171
06/12/2019 1.51 1.525 1.465 1.47 191,170
06/11/2019 1.54 1.5676 1.49 1.52 722,979
06/10/2019 1.46 1.59 1.46 1.52 818,321
06/07/2019 1.47 1.4872 1.43 1.46 410,662
06/06/2019 1.42 1.48 1.38 1.46 476,134
06/05/2019 1.51 1.55 1.39 1.43 810,570
06/04/2019 1.53 1.545 1.46 1.5 1,385,558
06/03/2019 1.55 1.58 1.46 1.49 689,470
05/31/2019 1.59 1.65 1.53 1.54 594,875
05/30/2019 1.74 1.76 1.61 1.63 397,458
05/29/2019 1.7 1.75 1.6884 1.75 421,136
05/28/2019 1.82 1.83 1.74 1.75 540,553
05/24/2019 1.89 1.9 1.795 1.82 346,478
05/23/2019 1.91 1.9312 1.83 1.86 649,528
05/22/2019 2.03 2.08 1.915 1.94 812,178
05/21/2019 2.07 2.115 2 2.07 673,215
05/20/2019 2.02 2.07 1.95 2.05 346,103
05/17/2019 2.13 2.17 2.02 2.02 434,385
05/16/2019 2.14 2.18 2.1 2.15 222,323
05/15/2019 2.03 2.14 1.99 2.12 369,087
05/14/2019 1.92 2.08 1.92 2.06 443,504
05/13/2019 2.01 2.09 1.9 1.91 522,113
05/10/2019 2.08 2.14 2.04 2.06 456,048
05/09/2019 2.05 2.19 1.95 2.15 776,706
05/08/2019 2.2 2.21 2.12 2.12 489,123
05/07/2019 2.3 2.32 2.185 2.21 293,172
05/06/2019 2.26 2.395 2.22 2.36 388,919
05/03/2019 2.22 2.33 2.211 2.28 421,173
05/02/2019 2.3 2.31 2.18 2.2 445,823
05/01/2019 2.37 2.39 2.28 2.3 1,130,763
04/30/2019 2.45 2.48 2.32 2.38 838,299
04/29/2019 2.41 2.475 2.38 2.45 342,162
04/26/2019 2.47 2.48 2.4 2.43 302,225
04/25/2019 2.5 2.5575 2.46 2.49 799,359
04/24/2019 2.48 2.54 2.39 2.51 500,815
04/23/2019 2.39 2.53 2.39 2.49 675,797
04/22/2019 2.45 2.48 2.3549 2.43 1,804,545
04/18/2019 2.45 2.48 2.41 2.44 288,728
04/17/2019 2.47 2.48 2.42 2.45 311,009
04/16/2019 2.46 2.49 2.415 2.44 245,597
04/15/2019 2.53 2.55 2.4 2.44 228,250
04/12/2019 2.55 2.58 2.505 2.52 478,603
04/11/2019 2.52 2.57 2.4701 2.52 352,486
04/10/2019 2.49 2.57 2.49 2.54 666,925
04/09/2019 2.5 2.52 2.45 2.46 579,777
04/08/2019 2.54 2.56 2.48 2.53 252,859
04/05/2019 2.39 2.54 2.37 2.52 393,457
04/04/2019 2.37 2.4 2.31 2.39 178,709
04/03/2019 2.38 2.43 2.33 2.36 313,648
04/02/2019 2.39 2.44 2.31 2.36 417,731
04/01/2019 2.36 2.51 2.36 2.39 802,870
03/29/2019 2.33 2.4 2.27 2.34 1,600,457
03/28/2019 2.26 2.34 2.23 2.32 828,022
03/27/2019 2.36 2.39 2.2 2.29 523,118
03/26/2019 2.29 2.42 2.29 2.36 543,339
03/25/2019 2.3 2.33 2.21 2.28 536,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio