U.S. markets close in 6 hours 16 minutes

TETRA Technologies, Inc. (TTI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.6500+0.0400 (+1.11%)
A partir del 09:44AM EDT. Mercado abierto.
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 20243.69003.69003.62003.65003.650035,167
19 jul 20243.69003.71003.58003.61003.6100541,700
18 jul 20243.76003.85003.68003.70003.7000679,100
17 jul 20243.77003.90003.73003.78003.7800987,600
16 jul 20243.64003.78003.60003.76003.7600789,700
15 jul 20243.51003.70003.45003.65003.65001,081,000
12 jul 20243.55003.55003.45003.46003.4600507,700
11 jul 20243.36003.53003.28003.47003.47001,104,700
10 jul 20243.15003.31003.11003.31003.31001,129,400
09 jul 20243.22003.25003.13003.14003.1400510,800
08 jul 20243.25003.31003.22003.26003.2600753,000
05 jul 20243.38003.40003.22003.27003.2700788,100
03 jul 20243.32003.46003.31003.38003.3800830,000
02 jul 20243.37003.41003.29003.33003.33001,988,900
01 jul 20243.48003.48003.35003.35003.3500694,700
28 jun 20243.47003.50003.39003.46003.46002,433,600
27 jun 20243.43003.44003.35003.42003.4200545,400
26 jun 20243.37003.41003.34003.39003.3900826,400
25 jun 20243.35003.46003.33003.40003.40001,063,400
24 jun 20243.18003.41003.16003.39003.3900945,900
21 jun 20243.20003.20003.12003.15003.15001,711,300
20 jun 20243.20003.21003.14003.20003.2000943,300
18 jun 20243.19003.28003.16003.20003.20001,244,000
17 jun 20243.24003.25003.16003.19003.1900733,700
14 jun 20243.30003.30003.20003.22003.22001,076,100
13 jun 20243.48003.49003.33003.33003.33001,027,100
12 jun 20243.60003.66003.48003.48003.4800960,600
11 jun 20243.49003.56003.47003.52003.5200810,600
10 jun 20243.46003.67003.43003.58003.58001,939,300
07 jun 20243.48003.56003.44003.45003.4500930,600
06 jun 20243.46003.54003.43003.51003.51001,413,000
05 jun 20243.49003.51003.36003.46003.46001,836,600
04 jun 20243.50003.52003.44003.46003.46001,969,300
03 jun 20243.78003.78003.49003.55003.55001,819,800
31 may 20243.72003.74003.59003.71003.71003,153,200
30 may 20243.69003.84003.67003.69003.6900873,500
29 may 20243.71003.75003.63003.67003.67001,066,500
28 may 20243.70003.84003.66003.79003.79001,754,800
24 may 20243.72003.76003.66003.67003.6700838,300
23 may 20243.87003.95003.68003.69003.69001,447,200
22 may 20244.10004.12003.81003.82003.82002,325,800
21 may 20244.09004.16004.00004.07004.07002,020,300
20 may 20244.21004.28004.08004.11004.11001,256,400
17 may 20244.10004.22004.07004.21004.2100875,600
16 may 20244.22004.27004.05004.06004.06002,132,200
15 may 20244.15004.25004.07004.24004.24001,162,800
14 may 20244.02004.18004.02004.17004.17001,207,000
13 may 20244.05004.09003.97004.01004.0100965,900
10 may 20244.14004.19004.01004.02004.0200998,100
09 may 20243.96004.11003.96004.11004.11001,772,500
08 may 20243.90003.98003.78003.97003.97001,247,600
07 may 20243.86003.90003.83003.89003.89001,270,000
06 may 20244.01004.05003.86003.86003.86001,666,300
03 may 20243.80003.96003.74003.95003.95001,972,300
02 may 20243.69003.94003.69003.79003.79002,118,200
01 may 20243.95004.12003.67003.70003.70005,617,100
30 abr 20244.46004.50004.29004.29004.29002,170,800
29 abr 20244.54004.58004.49004.51004.5100975,900
26 abr 20244.44004.60004.43004.56004.56001,140,200
25 abr 20244.44004.50004.34004.47004.47001,040,600
24 abr 20244.42004.49004.36004.45004.4500939,000
23 abr 20244.40004.53004.38004.48004.4800894,400
22 abr 20244.39004.47004.32004.42004.4200765,600
19 abr 20244.31004.43004.31004.42004.42001,057,400
18 abr 20244.37004.47004.31004.34004.3400822,800
17 abr 20244.45004.55004.34004.34004.3400698,200
16 abr 20244.44004.46004.37004.43004.43001,134,800
15 abr 20244.65004.67004.41004.46004.46001,302,000
12 abr 20244.81004.90004.63004.63004.63001,467,300
11 abr 20244.85004.86004.72004.81004.8100808,200
10 abr 20244.86004.93004.76004.82004.82001,376,500
09 abr 20244.92005.06004.86004.92004.92001,128,200
08 abr 20244.95005.08004.86004.92004.92001,187,700
05 abr 20244.70005.00004.69004.93004.93002,335,500
04 abr 20244.82004.88004.68004.68004.68001,607,000
03 abr 20244.56004.84004.54004.80004.80001,732,100
02 abr 20244.51004.60004.43004.57004.57001,043,000
01 abr 20244.46004.51004.36004.51004.51001,133,900
28 mar 20244.46004.50004.36004.43004.43001,625,500
27 mar 20244.34004.43004.31004.42004.4200638,300
26 mar 20244.46004.47004.34004.35004.35001,011,000
25 mar 20244.43004.56004.43004.45004.45001,194,200
22 mar 20244.48004.52004.35004.41004.4100837,200
21 mar 20244.48004.57004.44004.49004.4900816,300
20 mar 20244.34004.52004.30004.48004.48001,500,000
19 mar 20244.19004.47004.19004.43004.43001,703,500
18 mar 20244.27004.27004.16004.20004.2000935,300
15 mar 20244.18004.33004.17004.27004.27002,020,600
14 mar 20244.31004.31004.15004.20004.20001,680,600
13 mar 20244.31004.45004.21004.26004.26001,083,200
12 mar 20244.12004.23003.99004.22004.22001,829,700
11 mar 20243.95004.14003.85004.13004.13002,781,600
08 mar 20243.93004.06003.93003.97003.97002,136,100
07 mar 20243.91004.01003.91003.93003.9300844,600
06 mar 20244.00004.05003.91003.92003.92001,104,600
05 mar 20243.91003.99003.89003.94003.94001,018,000
04 mar 20243.94003.98003.85003.94003.94001,379,800
01 mar 20243.96004.06003.94003.95003.95001,685,300
29 feb 20244.15004.19003.80003.90003.90002,452,700
28 feb 20244.24004.59004.03004.08004.08005,401,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...