The closing price for Tetra Technologies (TTI) in 2013 was $10.87, on December 31, 2013. It was up 57.7% for the year. The latest price is $5.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $10.83 | $10.92 | $10.75 | $10.87 | 393,296 |
December 30 2013 | $10.98 | $11.02 | $10.75 | $10.83 | 342,312 |
December 27 2013 | $10.87 | $11.03 | $10.82 | $10.95 | 254,766 |
December 26 2013 | $11.02 | $11.08 | $10.85 | $10.94 | 298,172 |
December 24 2013 | $10.91 | $11.06 | $10.80 | $10.98 | 199,399 |
December 23 2013 | $10.78 | $10.96 | $10.70 | $10.92 | 437,419 |
December 20 2013 | $10.47 | $10.75 | $10.43 | $10.69 | 720,044 |
December 19 2013 | $10.40 | $10.55 | $10.33 | $10.47 | 445,289 |
December 18 2013 | $10.33 | $10.54 | $10.18 | $10.47 | 348,015 |
December 17 2013 | $10.61 | $10.63 | $10.26 | $10.33 | 497,181 |
December 16 2013 | $10.36 | $10.63 | $10.36 | $10.59 | 327,177 |
December 13 2013 | $10.46 | $10.49 | $10.28 | $10.33 | 307,195 |
December 12 2013 | $10.14 | $10.48 | $10.13 | $10.44 | 534,560 |
December 11 2013 | $10.51 | $10.51 | $10.30 | $10.33 | 645,877 |
December 10 2013 | $10.54 | $10.62 | $10.40 | $10.48 | 329,948 |
December 09 2013 | $10.56 | $10.76 | $10.32 | $10.53 | 612,013 |
December 06 2013 | $10.67 | $10.69 | $10.39 | $10.42 | 602,852 |
December 05 2013 | $10.56 | $10.71 | $10.52 | $10.63 | 301,971 |
December 04 2013 | $10.68 | $10.93 | $10.52 | $10.63 | 677,547 |
December 03 2013 | $10.78 | $10.89 | $10.55 | $10.75 | 1,358,699 |
December 02 2013 | $10.93 | $10.97 | $10.73 | $10.87 | 565,603 |
November 29 2013 | $10.90 | $10.98 | $10.69 | $10.85 | 177,154 |
November 27 2013 | $10.91 | $10.95 | $10.68 | $10.83 | 453,327 |
November 26 2013 | $10.95 | $11.11 | $10.88 | $10.95 | 588,968 |
November 25 2013 | $11.13 | $11.13 | $10.91 | $10.96 | 663,820 |
Daily pricing data for Tetra Technologies dates back to 4/3/1990, and may be incomplete.
