The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Tetra Technologies Inc.

  • TTI
  • NYSE
  • Oil and Gas
  • Latest 11.72
  • Currency US$
  • Change 0.08
  • Percent Change 0.687 %
  • Volume 393,704
  • Wed Jul 9, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.72 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 11.77 11.63 11.68 11.72 393,704
Jul 8 11.73 11.43 11.52 11.64 348,278
Jul 7 11.80 11.55 11.76 11.58 340,047
Jul 3 11.89 11.75 11.79 11.85 136,241
Jul 2 12.00 11.69 11.89 11.77 276,104
Jul 1 12.08 11.70 11.83 11.91 462,857
Jun 30 11.79 11.53 11.63 11.78 296,605
Jun 27 11.65 11.50 11.50 11.65 422,129
Jun 26 11.65 11.47 11.65 11.59 268,852
Jun 25 11.65 11.37 11.49 11.61 263,252
Jun 24 12.00 11.58 11.84 11.59 407,643
Jun 23 11.93 11.74 11.87 11.92 222,445
Jun 20 11.94 11.76 11.84 11.82 530,219
Jun 19 11.80 11.70 11.76 11.80 190,126
Jun 18 11.79 11.67 11.74 11.76 284,063
Jun 17 11.77 11.62 11.65 11.75 454,613
Jun 16 11.75 11.62 11.69 11.71 188,909
Jun 13 11.75 11.62 11.73 11.75 194,960
Jun 12 11.80 11.63 11.66 11.68 396,375
Jun 11 11.73 11.60 11.66 11.70 304,035
Jun 10 11.87 11.70 11.87 11.74 331,768
Jun 9 12.01 11.80 11.95 11.90 564,161
Jun 6 11.98 11.74 11.74 11.96 564,595
Jun 5 11.73 11.38 11.48 11.69 659,265
Jun 4 11.55 11.35 11.51 11.45 656,955
Jun 3 11.57 11.28 11.38 11.55 379,833
Jun 2 11.55 11.23 11.55 11.42 445,786
May 30 11.57 11.41 11.45 11.53 309,541
May 29 11.56 11.38 11.51 11.51 246,605
May 28 11.49 11.32 11.38 11.46 344,114