Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies, Inc. Common Stock (NY: TTI )

4.510 +0.390 (+9.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 4.100 4.530 4.070 4.510 3,872,658 +0.39(+9.47%)
Jan 13, 2025 3.880 4.125 3.880 4.120 1,013,396 +0.23(+5.91%)
Jan 10, 2025 3.890 4.000 3.835 3.890 897,453 +0.04(+1.04%)
Jan 08, 2025 3.840 3.890 3.795 3.850 894,110 -0.02(-0.52%)
Jan 07, 2025 3.840 3.915 3.820 3.870 851,072 +0.05(+1.31%)
Jan 06, 2025 3.860 3.970 3.820 3.820 843,867 -0.01(-0.26%)
Jan 03, 2025 3.750 3.870 3.650 3.830 777,875 +0.11(+2.96%)
Jan 02, 2025 3.610 3.745 3.605 3.720 558,587 +0.14(+3.91%)
Dec 31, 2024 3.580 0 +0.04(+1.13%)
Dec 30, 2024 3.440 3.590 3.380 3.540 833,020 +0.09(+2.61%)
Dec 27, 2024 3.540 3.600 3.410 3.450 834,295 -0.08(-2.27%)
Dec 26, 2024 3.480 3.560 3.420 3.530 579,824 +0.05(+1.44%)
Dec 24, 2024 3.410 3.485 3.335 3.480 302,394 +0.08(+2.35%)
Dec 23, 2024 3.420 3.450 3.390 3.400 601,298 -0.02(-0.58%)
Dec 20, 2024 3.390 3.530 3.385 3.420 1,542,471 -0.06(-1.72%)
Dec 19, 2024 3.590 3.750 3.330 3.480 946,809 -0.06(-1.69%)
Dec 18, 2024 3.780 3.860 3.510 3.540 1,254,908 -0.13(-3.54%)
Dec 17, 2024 3.570 3.670 3.521 3.670 697,288 +0.07(+1.94%)
Dec 16, 2024 3.640 3.725 3.590 3.600 564,278 -0.08(-2.17%)
Dec 13, 2024 3.770 3.770 3.620 3.680 919,053 -0.07(-1.87%)
Dec 12, 2024 3.900 3.900 3.730 3.750 492,216 -0.13(-3.35%)
Dec 11, 2024 3.880 3.950 3.790 3.880 643,079 +0.00(+0.00%)
Dec 10, 2024 3.760 3.975 3.705 3.880 1,022,107 +0.15(+4.02%)
Dec 09, 2024 3.820 3.940 3.680 3.730 1,914,370 -0.01(-0.27%)
Dec 06, 2024 3.840 3.840 3.640 3.740 592,112 -0.10(-2.60%)
Dec 05, 2024 3.740 3.940 3.730 3.840 715,962 +0.10(+2.67%)
Dec 04, 2024 3.900 3.900 3.700 3.740 464,332 -0.15(-3.86%)
Dec 03, 2024 3.910 3.950 3.790 3.890 676,519 +0.02(+0.52%)
Dec 02, 2024 3.850 3.880 3.770 3.870 764,235 +0.02(+0.52%)
Nov 29, 2024 3.910 3.940 3.840 3.850 423,213 +0.00(+0.00%)
Nov 27, 2024 3.870 3.950 3.840 3.850 1,038,302 -0.02(-0.52%)
Nov 26, 2024 3.970 3.970 3.860 3.870 542,566 -0.09(-2.27%)
Nov 25, 2024 4.040 4.120 3.920 3.960 940,197 -0.08(-1.98%)
Nov 22, 2024 4.050 4.090 4.000 4.040 891,994 +0.00(+0.00%)
Nov 21, 2024 4.000 4.080 3.970 4.040 741,747 +0.07(+1.76%)
Nov 20, 2024 3.910 3.990 3.870 3.970 615,965 +0.09(+2.32%)
Nov 19, 2024 3.870 3.920 3.830 3.880 657,405 -0.04(-1.02%)
Nov 18, 2024 3.790 4.020 3.770 3.920 1,033,771 +0.18(+4.81%)
Nov 15, 2024 3.890 3.926 3.720 3.740 833,106 -0.11(-2.86%)
Nov 14, 2024 3.840 3.915 3.750 3.850 670,832 +0.06(+1.58%)
Nov 13, 2024 3.830 3.890 3.720 3.790 962,161 -0.02(-0.52%)
Nov 12, 2024 3.820 3.965 3.793 3.810 1,032,447 -0.05(-1.30%)
Nov 11, 2024 3.670 3.870 3.610 3.860 910,134 +0.21(+5.75%)
Nov 08, 2024 3.690 3.690 3.610 3.650 812,072 -0.04(-1.08%)
Nov 07, 2024 3.680 3.740 3.615 3.690 1,598,397 -0.02(-0.54%)
Nov 06, 2024 3.780 3.890 3.605 3.710 2,028,724 +0.21(+6.00%)
Nov 05, 2024 3.260 3.510 3.250 3.500 1,200,902 +0.24(+7.36%)
Nov 04, 2024 3.310 3.370 3.240 3.260 1,315,964 -0.02(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.