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 (NY: TTI )

3.230 +0.190 (+6.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 3.080 3.315 3.080 3.230 1,240,312 +0.19(+6.25%)
Aug 22, 2024 3.160 3.210 3.020 3.040 808,117 -0.12(-3.80%)
Aug 21, 2024 3.140 3.190 3.110 3.160 752,818 +0.06(+1.94%)
Aug 20, 2024 3.200 3.200 3.060 3.100 660,652 -0.08(-2.52%)
Aug 19, 2024 3.180 3.210 3.135 3.180 691,051 -0.01(-0.31%)
Aug 16, 2024 3.100 3.195 3.090 3.190 759,023 +0.05(+1.59%)
Aug 15, 2024 3.100 3.190 3.075 3.140 737,169 +0.13(+4.32%)
Aug 14, 2024 3.140 3.140 3.010 3.010 836,393 -0.10(-3.22%)
Aug 13, 2024 3.130 3.160 3.080 3.110 807,753 -0.06(-1.89%)
Aug 12, 2024 3.170 3.210 3.135 3.170 1,033,106 +0.01(+0.32%)
Aug 09, 2024 3.240 3.250 3.160 3.160 574,268 -0.09(-2.77%)
Aug 08, 2024 3.160 3.280 3.150 3.250 1,483,074 +0.15(+4.84%)
Aug 07, 2024 3.250 3.290 3.040 3.100 821,849 -0.09(-2.82%)
Aug 06, 2024 3.150 3.250 3.150 3.190 1,296,281 +0.04(+1.27%)
Aug 05, 2024 3.120 3.220 3.005 3.150 1,229,544 -0.17(-5.12%)
Aug 02, 2024 3.490 3.485 3.250 3.320 1,501,433 -0.28(-7.78%)
Aug 01, 2024 3.720 3.990 3.490 3.600 1,417,208 -0.13(-3.49%)
Jul 31, 2024 3.680 3.810 3.645 3.730 1,135,440 +0.11(+3.04%)
Jul 30, 2024 3.610 3.680 3.580 3.620 462,484 -0.02(-0.55%)
Jul 29, 2024 3.790 3.798 3.570 3.640 585,915 -0.11(-2.93%)
Jul 26, 2024 3.800 3.848 3.670 3.750 719,274 -0.01(-0.27%)
Jul 25, 2024 3.550 3.790 3.540 3.760 856,840 +0.24(+6.82%)
Jul 24, 2024 3.600 3.660 3.500 3.520 671,401 -0.08(-2.22%)
Jul 23, 2024 3.650 3.670 3.560 3.600 754,914 -0.06(-1.64%)
Jul 22, 2024 3.630 3.720 3.570 3.660 724,120 +0.05(+1.39%)
Jul 19, 2024 3.690 3.710 3.580 3.610 541,830 -0.09(-2.43%)
Jul 18, 2024 3.760 3.850 3.680 3.700 679,107 -0.08(-2.12%)
Jul 17, 2024 3.770 3.901 3.725 3.780 987,619 +0.02(+0.53%)
Jul 16, 2024 3.640 3.780 3.600 3.760 789,752 +0.11(+3.01%)
Jul 15, 2024 3.510 3.695 3.450 3.650 1,081,017 +0.19(+5.49%)
Jul 12, 2024 3.550 3.550 3.450 3.460 507,812 -0.01(-0.29%)
Jul 11, 2024 3.360 3.530 3.280 3.470 1,104,700 +0.16(+4.83%)
Jul 10, 2024 3.150 3.310 3.110 3.310 1,129,431 +0.17(+5.41%)
Jul 09, 2024 3.220 3.250 3.130 3.140 510,839 -0.12(-3.68%)
Jul 08, 2024 3.250 3.305 3.220 3.260 753,019 -0.01(-0.31%)
Jul 05, 2024 3.380 3.400 3.220 3.270 788,115 -0.11(-3.25%)
Jul 03, 2024 3.320 3.460 3.310 3.380 829,954 +0.05(+1.50%)
Jul 02, 2024 3.370 3.410 3.290 3.330 1,988,522 -0.02(-0.60%)
Jul 01, 2024 3.480 3.480 3.350 3.350 694,705 -0.11(-3.18%)
Jun 28, 2024 3.470 3.500 3.390 3.460 2,433,687 +0.04(+1.17%)
Jun 27, 2024 3.430 3.440 3.345 3.420 545,485 +0.03(+0.88%)
Jun 26, 2024 3.370 3.410 3.340 3.390 826,351 -0.01(-0.29%)
Jun 25, 2024 3.350 3.460 3.330 3.400 1,063,410 +0.01(+0.29%)
Jun 24, 2024 3.180 3.410 3.160 3.390 945,944 +0.24(+7.62%)
Jun 21, 2024 3.200 3.200 3.120 3.150 1,711,297 -0.05(-1.56%)
Jun 20, 2024 3.200 3.210 3.135 3.200 943,349 +0.00(+0.00%)
Jun 18, 2024 3.190 3.280 3.160 3.200 1,244,021 +0.01(+0.31%)
Jun 17, 2024 3.240 3.250 3.160 3.190 733,675 -0.03(-0.93%)
Jun 14, 2024 3.300 3.300 3.200 3.220 1,076,099 -0.11(-3.30%)
Jun 13, 2024 3.480 3.490 3.330 3.330 1,025,081 -0.15(-4.31%)
Jun 12, 2024 3.600 3.655 3.480 3.480 960,659 -0.04(-1.14%)
Jun 11, 2024 3.490 3.560 3.470 3.520 810,607 -0.06(-1.68%)
Jun 10, 2024 3.460 3.670 3.430 3.580 1,939,258 +0.13(+3.77%)
Jun 07, 2024 3.480 3.560 3.440 3.450 930,647 -0.06(-1.71%)
Jun 06, 2024 3.460 3.535 3.430 3.510 1,412,985 +0.05(+1.45%)
Jun 05, 2024 3.490 3.507 3.360 3.460 1,836,647 +0.00(+0.00%)
Jun 04, 2024 3.500 3.520 3.440 3.460 1,969,311 -0.09(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.