Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tetra Technologies (NY: TTI )

4.210 +0.150 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 4.100 4.220 4.070 4.210 875,650 +0.15(+3.69%)
May 16, 2024 4.220 4.270 4.050 4.060 2,132,199 -0.18(-4.25%)
May 15, 2024 4.150 4.250 4.070 4.240 1,162,840 +0.07(+1.68%)
May 14, 2024 4.020 4.179 4.020 4.170 1,207,134 +0.16(+3.99%)
May 13, 2024 4.050 4.090 3.965 4.010 965,937 -0.01(-0.25%)
May 10, 2024 4.140 4.190 4.010 4.020 998,095 -0.09(-2.19%)
May 09, 2024 3.960 4.110 3.960 4.110 1,772,452 +0.14(+3.53%)
May 08, 2024 3.900 3.980 3.780 3.970 1,247,666 +0.08(+2.06%)
May 07, 2024 3.860 3.900 3.830 3.890 1,270,054 +0.03(+0.78%)
May 06, 2024 4.010 4.050 3.860 3.860 1,665,836 -0.09(-2.28%)
May 03, 2024 3.800 3.960 3.742 3.950 1,972,341 +0.16(+4.22%)
May 02, 2024 3.690 3.940 3.690 3.790 2,118,213 +0.09(+2.43%)
May 01, 2024 3.950 4.120 3.665 3.700 5,621,634 -0.59(-13.75%)
Apr 30, 2024 4.460 4.500 4.290 4.290 2,170,228 -0.22(-4.88%)
Apr 29, 2024 4.540 4.580 4.490 4.510 975,931 -0.05(-1.10%)
Apr 26, 2024 4.440 4.600 4.425 4.560 1,140,254 +0.09(+2.01%)
Apr 25, 2024 4.440 4.500 4.340 4.470 1,040,593 +0.02(+0.45%)
Apr 24, 2024 4.420 4.490 4.355 4.450 939,023 -0.03(-0.67%)
Apr 23, 2024 4.400 4.530 4.375 4.480 894,448 +0.06(+1.36%)
Apr 22, 2024 4.390 4.470 4.320 4.420 765,641 +0.00(+0.00%)
Apr 19, 2024 4.310 4.428 4.310 4.420 1,057,453 +0.08(+1.84%)
Apr 18, 2024 4.370 4.470 4.310 4.340 822,775 +0.00(+0.00%)
Apr 17, 2024 4.450 4.550 4.340 4.340 698,189 -0.09(-2.03%)
Apr 16, 2024 4.440 4.460 4.365 4.430 1,134,832 -0.03(-0.67%)
Apr 15, 2024 4.650 4.670 4.410 4.460 1,301,988 -0.17(-3.67%)
Apr 12, 2024 4.810 4.900 4.630 4.630 1,467,313 -0.18(-3.74%)
Apr 11, 2024 4.850 4.860 4.720 4.810 808,209 -0.01(-0.21%)
Apr 10, 2024 4.860 4.930 4.765 4.820 1,376,523 -0.10(-2.03%)
Apr 09, 2024 4.920 5.060 4.860 4.920 1,128,233 +0.00(+0.00%)
Apr 08, 2024 4.950 5.080 4.855 4.920 1,185,615 -0.01(-0.20%)
Apr 05, 2024 4.700 4.995 4.688 4.930 2,335,787 +0.25(+5.34%)
Apr 04, 2024 4.820 4.880 4.680 4.680 1,607,043 -0.12(-2.50%)
Apr 03, 2024 4.560 4.840 4.540 4.800 1,732,181 +0.23(+5.03%)
Apr 02, 2024 4.510 4.600 4.425 4.570 1,043,083 +0.06(+1.33%)
Apr 01, 2024 4.460 4.510 4.360 4.510 1,134,048 +0.08(+1.81%)
Mar 28, 2024 4.460 4.460 4.450 4.430 1,625,528 +0.01(+0.23%)
Mar 27, 2024 4.340 4.430 4.311 4.420 638,270 +0.07(+1.61%)
Mar 26, 2024 4.460 4.470 4.340 4.350 1,011,002 -0.10(-2.25%)
Mar 25, 2024 4.430 4.560 4.430 4.450 1,194,018 +0.04(+0.91%)
Mar 22, 2024 4.480 4.520 4.350 4.410 837,343 -0.08(-1.78%)
Mar 21, 2024 4.480 4.569 4.440 4.490 816,645 +0.01(+0.22%)
Mar 20, 2024 4.340 4.520 4.295 4.480 1,499,808 +0.05(+1.13%)
Mar 19, 2024 4.190 4.465 4.190 4.430 1,703,587 +0.23(+5.48%)
Mar 18, 2024 4.270 4.270 4.160 4.200 935,295 -0.07(-1.64%)
Mar 15, 2024 4.180 4.330 4.165 4.270 2,020,586 +0.07(+1.67%)
Mar 14, 2024 4.310 4.310 4.150 4.200 1,680,607 -0.06(-1.41%)
Mar 13, 2024 4.310 4.450 4.210 4.260 1,083,177 +0.04(+0.95%)
Mar 12, 2024 4.120 4.230 3.990 4.220 1,829,699 +0.09(+2.18%)
Mar 11, 2024 3.950 4.140 3.850 4.130 2,781,638 +0.16(+4.03%)
Mar 08, 2024 3.930 4.060 3.930 3.970 2,136,065 +0.04(+1.02%)
Mar 07, 2024 3.910 4.010 3.910 3.930 844,623 +0.01(+0.26%)
Mar 06, 2024 4.000 4.050 3.910 3.920 1,104,608 -0.02(-0.51%)
Mar 05, 2024 3.910 3.990 3.890 3.940 1,017,973 +0.00(+0.00%)
Mar 04, 2024 3.940 3.979 3.850 3.940 1,379,820 -0.01(-0.25%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.