Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.430 +0.090 (+3.85%)

Streaming Delayed Price Updated: 1:57 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	2.460	2.467	2.310	2.340	982,356	-0.16(-6.40%)
Apr 17, 2025	2.430	2.575	2.430	2.500	1,212,045	+0.10(+4.17%)
Apr 16, 2025	2.320	2.470	2.315	2.400	1,141,929	+0.08(+3.45%)
Apr 15, 2025	2.290	2.360	2.240	2.320	1,225,727	+0.03(+1.31%)
Apr 14, 2025	2.390	2.440	2.245	2.290	1,635,800	-0.01(-0.43%)
Apr 11, 2025	2.270	2.330	2.160	2.300	1,047,069	+0.02(+0.88%)
Apr 10, 2025	2.340	2.440	2.230	2.280	2,414,457	-0.06(-2.56%)
Apr 09, 2025	2.150	2.460	2.034	2.340	3,651,602	+0.21(+9.86%)
Apr 08, 2025	2.590	2.590	2.120	2.130	2,146,560	-0.23(-9.75%)
Apr 07, 2025	2.450	2.600	2.270	2.360	2,844,413	-0.14(-5.60%)
Apr 04, 2025	2.820	2.830	2.400	2.500	3,237,958	-0.52(-17.22%)
Apr 03, 2025	3.250	3.250	2.980	3.020	1,024,117	-0.44(-12.72%)
Apr 02, 2025	3.280	3.475	3.280	3.460	816,247	+0.10(+2.98%)
Apr 01, 2025	3.370	3.475	3.310	3.360	966,970	+0.00(+0.00%)
Mar 31, 2025	3.540	3.585	3.340	3.360	1,170,202	-0.25(-6.93%)
Mar 28, 2025	3.740	3.750	3.590	3.610	1,322,326	-0.14(-3.73%)
Mar 27, 2025	3.550	3.820	3.530	3.750	1,675,471	+0.22(+6.23%)
Mar 26, 2025	3.600	3.690	3.510	3.530	641,051	-0.03(-0.84%)
Mar 25, 2025	3.550	3.620	3.505	3.560	524,632	+0.03(+0.85%)
Mar 24, 2025	3.410	3.550	3.380	3.530	1,152,179	+0.18(+5.37%)
Mar 21, 2025	3.370	3.413	3.320	3.350	1,065,639	-0.06(-1.76%)
Mar 20, 2025	3.370	3.445	3.360	3.410	329,919	-0.02(-0.58%)
Mar 19, 2025	3.370	3.430	3.350	3.430	734,376	+0.07(+2.08%)
Mar 18, 2025	3.440	3.450	3.290	3.360	878,311	-0.04(-1.18%)
Mar 17, 2025	3.370	3.445	3.325	3.400	527,795	+0.05(+1.49%)
Mar 14, 2025	3.300	3.365	3.290	3.350	457,905	+0.10(+3.08%)
Mar 13, 2025	3.340	3.440	3.220	3.250	717,267	-0.09(-2.69%)
Mar 12, 2025	3.300	3.380	3.260	3.340	982,597	+0.07(+2.14%)
Mar 11, 2025	3.280	3.350	3.245	3.270	670,561	-0.01(-0.30%)
Mar 10, 2025	3.300	3.365	3.200	3.280	729,133	-0.04(-1.20%)
Mar 07, 2025	3.280	3.400	3.275	3.320	652,614	+0.04(+1.22%)
Mar 06, 2025	3.350	3.365	3.241	3.280	707,568	-0.11(-3.24%)
Mar 05, 2025	3.380	3.440	3.325	3.390	937,270	-0.04(-1.17%)
Mar 04, 2025	3.530	3.560	3.375	3.430	949,113	-0.20(-5.51%)
Mar 03, 2025	3.820	3.895	3.580	3.630	1,498,621	-0.16(-4.22%)
Feb 28, 2025	3.780	3.805	3.560	3.790	1,516,714	-0.04(-1.04%)
Feb 27, 2025	3.980	3.980	3.820	3.830	728,742	-0.10(-2.54%)
Feb 26, 2025	4.100	4.187	3.600	3.930	2,061,104	-0.17(-4.15%)
Feb 25, 2025	4.150	4.180	4.050	4.100	1,678,370	-0.04(-0.97%)
Feb 24, 2025	4.360	4.410	4.130	4.140	649,936	-0.06(-1.43%)
Feb 21, 2025	4.530	4.570	4.170	4.200	1,272,992	-0.26(-5.83%)
Feb 20, 2025	4.450	4.500	4.350	4.460	663,874	+0.02(+0.45%)
Feb 19, 2025	4.420	4.455	4.350	4.440	1,108,669	+0.01(+0.23%)
Feb 18, 2025	4.450	4.520	4.390	4.430	1,088,851	+0.00(+0.00%)
Feb 14, 2025	4.540	4.540	4.410	4.430	686,803	-0.05(-1.12%)
Feb 13, 2025	4.400	4.500	4.340	4.480	778,999	+0.07(+1.59%)
Feb 12, 2025	4.400	4.429	4.325	4.410	677,332	-0.05(-1.12%)
Feb 11, 2025	4.440	4.550	4.410	4.460	583,727	+0.03(+0.68%)
Feb 10, 2025	4.330	4.470	4.315	4.430	823,093	+0.18(+4.24%)
Feb 07, 2025	4.300	4.400	4.245	4.250	559,465	-0.02(-0.47%)
Feb 06, 2025	4.430	4.460	4.220	4.270	802,485	-0.10(-2.29%)
Feb 05, 2025	4.460	4.560	4.370	4.370	1,194,039	-0.06(-1.35%)
Feb 04, 2025	4.150	4.430	4.130	4.430	1,146,170	+0.25(+5.98%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices