The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tetra Technologies Inc.

  • TTI
  • NYSE
  • Oil and Gas
  • Latest 11.46
  • Currency US$
  • Change 0.12
  • Percent Change 1.058 %
  • Volume 353,846
  • Mon Sep 15, 2014 04:00 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: 11.46 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 11.52 11.22 11.37 11.46 353,846
Sep 12 11.63 11.24 11.63 11.34 515,902
Sep 11 11.66 11.22 11.27 11.64 385,636
Sep 10 11.45 11.17 11.33 11.36 312,871
Sep 9 11.57 11.27 11.53 11.30 403,764
Sep 8 11.68 11.46 11.66 11.51 349,485
Sep 5 11.70 11.43 11.44 11.69 269,614
Sep 4 11.76 11.44 11.75 11.49 439,662
Sep 3 11.96 11.62 11.72 11.72 357,795
Sep 2 12.01 11.59 11.91 11.67 490,674
Aug 29 11.81 11.60 11.70 11.80 286,728
Aug 28 11.78 11.61 11.77 11.61 196,249
Aug 27 11.95 11.56 11.67 11.81 502,874
Aug 26 11.50 11.23 11.25 11.35 238,419
Aug 25 11.30 11.09 11.22 11.21 176,503
Aug 22 11.14 10.88 11.07 11.12 248,939
Aug 21 11.21 10.97 11.21 11.07 632,047
Aug 20 11.46 11.21 11.46 11.22 470,745
Aug 19 11.62 11.41 11.53 11.50 263,935
Aug 18 11.54 11.36 11.47 11.52 474,883
Aug 15 11.41 11.18 11.28 11.40 468,339
Aug 14 11.46 11.11 11.22 11.17 414,404
Aug 13 11.25 11.01 11.01 11.23 225,821
Aug 12 11.17 10.92 11.07 10.98 310,804
Aug 11 11.23 11.02 11.15 11.12 460,200
Aug 8 11.12 9.25 9.61 11.11 1,138,546
Aug 7 11.07 10.87 10.97 10.96 274,110
Aug 6 11.16 10.81 10.82 10.92 200,478
Aug 5 11.08 10.84 11.06 10.91 261,231
Aug 4 11.13 10.75 10.88 11.09 298,819
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.