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 10.08
  • Currency US$
  • Change 0.58
  • Percent Change 6.105 %
  • Volume 875,279
  • Fri May 17, 2013 4:02 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: 10.08 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 10.38 9.93 10.15 10.08 875,279
May 16 9.58 9.32 9.44 9.50 452,549
May 15 9.47 9.22 9.33 9.43 435,291
May 14 9.44 9.21 9.23 9.43 532,769
May 13 9.18 9.00 9.18 9.17 509,833
May 10 9.21 8.87 8.99 9.18 533,414
May 9 9.05 8.85 8.88 9.04 655,808
May 8 9.26 8.19 9.26 9.02 1,948,193
May 7 9.46 9.18 9.26 9.40 428,816
May 6 9.41 9.17 9.33 9.24 287,279
May 3 9.51 9.18 9.28 9.35 548,034
May 2 9.22 8.90 8.98 9.12 325,716
May 1 9.14 8.93 9.05 8.95 781,644
Apr 30 9.16 8.96 9.15 9.13 635,460
Apr 29 9.18 8.87 9.00 9.13 607,772
Apr 26 9.01 8.67 8.82 8.96 827,165
Apr 25 9.13 8.76 8.97 8.83 568,840
Apr 24 8.99 8.67 8.68 8.97 533,873
Apr 23 8.74 8.45 8.57 8.69 460,584
Apr 22 8.52 8.15 8.32 8.52 453,471
Apr 19 8.59 8.23 8.52 8.29 585,180
Apr 18 8.54 8.24 8.47 8.51 532,866
Apr 17 8.67 8.25 8.67 8.41 805,109
Apr 16 8.96 8.60 8.85 8.78 506,217
Apr 15 9.34 8.66 9.27 8.70 876,121
Apr 12 9.82 9.39 9.72 9.42 478,871
Apr 11 9.90 9.61 9.85 9.83 359,353
Apr 10 9.91 9.61 9.67 9.84 580,019
Apr 9 9.73 9.42 9.56 9.64 642,515
Apr 8 9.58 9.23 9.35 9.53 689,967