TTI - TETRA TECHNOLOGIES INC
Close
3.53
0.010 0.283%
Share volume: 7,559
Last Updated: Thu 26 Dec 2024 08:30:03 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.52
0.01
0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.41 | $3.41 | $3.49 | $3.49 | $3.34 | $3.34 | $3.48 | $3.48 | 302,394 | $302,393.00 |
| 12/23/2024 | $3.42 | $3.42 | $3.45 | $3.45 | $3.39 | $3.39 | $3.40 | $3.40 | 602,306 | $602,306.00 |
| 12/20/2024 | $3.39 | $3.39 | $3.53 | $3.53 | $3.39 | $3.39 | $3.42 | $3.42 | 1,542,471 | $1,479,232.00 |
| 12/19/2024 | $3.59 | $3.59 | $3.75 | $3.75 | $3.33 | $3.33 | $3.44 | $3.44 | 1,149,781 | $1,149,781.00 |
| 12/18/2024 | $3.78 | $3.78 | $3.86 | $3.86 | $3.51 | $3.51 | $3.54 | $3.54 | 1,254,908 | $1,254,908.00 |
| 12/17/2024 | $3.57 | $3.57 | $3.67 | $3.67 | $3.52 | $3.52 | $3.67 | $3.67 | 697,409 | $697,409.00 |
| 12/16/2024 | $3.64 | $3.64 | $3.73 | $3.73 | $3.59 | $3.59 | $3.60 | $3.60 | 564,278 | $564,278.00 |
| 12/13/2024 | $3.77 | $3.77 | $3.77 | $3.77 | $3.62 | $3.62 | $3.68 | $3.68 | 919,053 | $919,053.00 |