Tetra Technologies Inc. Common Stockのデータ

Tetra Technologies Inc. Common Stockの基本情報

名前 Tetra Technologies Inc. Common Stock
ティッカー TTI
国 United States
上場年 nan
セクター Energy

Tetra Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.78 2.6 2.7 2.69 3188700.0 2.69
2021-02-12 2.68 2.53 2.59 2.62 2506600.0 2.62
2021-02-11 2.74 2.4 2.4 2.58 3465400.0 2.58
2021-02-10 2.59 2.36 2.49 2.49 2827400.0 2.49
2021-02-09 2.65 2.34 2.61 2.51 4725600.0 2.51
2021-02-08 2.52 2.26 2.27 2.5 4980200.0 2.5
2021-02-05 2.28 2.12 2.2 2.25 4255400.0 2.25
2021-02-04 2.24 2.03 2.2 2.16 5978500.0 2.16
2021-02-03 2.13 1.88 2.05 2.08 8900200.0 2.08
2021-02-02 2.15 1.74 1.91 1.93 14890100.0 1.93
2021-02-01 1.53 1.37 1.47 1.48 6803200.0 1.48
2021-01-29 1.6 1.21 1.31 1.43 6069900.0 1.43
2021-01-28 1.33 1.16 1.28 1.2 2773900.0 1.2
2021-01-27 1.41 1.25 1.3 1.31 2300900.0 1.31
2021-01-26 1.39 1.32 1.36 1.35 1571100.0 1.35
2021-01-25 1.43 1.26 1.42 1.36 1381800.0 1.36
2021-01-22 1.37 1.25 1.28 1.37 1006400.0 1.37
2021-01-21 1.43 1.28 1.37 1.31 1505000.0 1.31
2021-01-20 1.43 1.24 1.41 1.37 1659100.0 1.37
2021-01-19 1.55 1.36 1.54 1.38 3434600.0 1.38
2021-01-15 1.36 1.21 1.36 1.3 1402400.0 1.3
2021-01-14 1.43 1.28 1.28 1.36 3085200.0 1.36
2021-01-13 1.28 1.1 1.13 1.27 1527700.0 1.27
2021-01-12 1.13 1.08 1.12 1.12 1484600.0 1.12
2021-01-11 1.1 1.03 1.04 1.06 839200.0 1.06
2021-01-08 1.14 1.03 1.1 1.05 1363600.0 1.05
2021-01-07 1.14 1.06 1.07 1.12 1296800.0 1.12
2021-01-06 1.16 1.06 1.15 1.07 2000100.0 1.07
2021-01-05 1.17 1.0 1.0 1.1 1936400.0 1.1
2021-01-04 1.04 0.86 0.87 1.01 2965100.0 1.01
2020-12-31 0.89 0.85 0.89 0.86 447700.0 0.86
2020-12-30 0.89 0.85 0.85 0.88 600500.0 0.88
2020-12-29 0.89 0.84 0.88 0.85 605400.0 0.85
2020-12-28 0.92 0.87 0.88 0.88 780000.0 0.88
2020-12-24 0.9 0.86 0.89 0.88 407300.0 0.88
2020-12-23 0.91 0.86 0.86 0.88 1929600.0 0.88
2020-12-22 0.9 0.85 0.85 0.86 1441600.0 0.86
2020-12-21 0.89 0.81 0.83 0.85 1432600.0 0.85
2020-12-18 0.9 0.84 0.87 0.84 2602800.0 0.84
2020-12-17 0.89 0.8 0.82 0.87 1280100.0 0.87
2020-12-16 0.82 0.78 0.78 0.8 526100.0 0.8
2020-12-15 0.8 0.74 0.74 0.8 864600.0 0.8
2020-12-14 0.83 0.72 0.8 0.77 1660100.0 0.77
2020-12-11 0.86 0.8 0.86 0.8 1341300.0 0.8
2020-12-10 0.87 0.8 0.86 0.85 1592700.0 0.85
2020-12-09 0.9 0.84 0.89 0.87 1127200.0 0.87
2020-12-08 0.89 0.84 0.85 0.88 1054700.0 0.88
2020-12-07 0.87 0.83 0.86 0.86 1097400.0 0.86
2020-12-04 0.9 0.83 0.83 0.87 1888100.0 0.87
2020-12-03 0.84 0.78 0.8 0.83 957200.0 0.83
2020-12-02 0.81 0.78 0.78 0.8 1494100.0 0.8
2020-12-01 0.82 0.77 0.81 0.8 1586000.0 0.8
2020-11-30 0.82 0.78 0.79 0.81 779500.0 0.81
2020-11-27 0.82 0.78 0.8 0.81 499600.0 0.81
2020-11-25 0.8 0.73 0.77 0.8 1246700.0 0.8
2020-11-24 0.85 0.79 0.82 0.8 2623900.0 0.8
2020-11-23 0.85 0.75 0.77 0.8 2268800.0 0.8
2020-11-20 0.76 0.71 0.72 0.74 1471000.0 0.74
2020-11-19 0.72 0.68 0.7 0.71 1267200.0 0.71
2020-11-18 0.74 0.68 0.68 0.7 2073000.0 0.7
2020-11-17 0.69 0.65 0.66 0.68 1204600.0 0.68
2020-11-16 0.67 0.61 0.61 0.66 1981100.0 0.66
2020-11-13 0.62 0.59 0.6 0.6 1088900.0 0.6
2020-11-12 0.64 0.59 0.62 0.6 819300.0 0.6
2020-11-11 0.64 0.6 0.64 0.62 1065500.0 0.62
2020-11-10 0.64 0.58 0.58 0.62 1584800.0 0.62
2020-11-09 0.63 0.56 0.57 0.61 2950100.0 0.61
2020-11-06 0.56 0.52 0.55 0.54 1216000.0 0.54
2020-11-05 0.57 0.53 0.56 0.55 4082900.0 0.55
2020-11-04 0.55 0.53 0.54 0.55 894700.0 0.55
2020-11-03 0.58 0.53 0.55 0.55 1145300.0 0.55
2020-11-02 0.57 0.5 0.54 0.55 991100.0 0.55
2020-10-30 0.57 0.54 0.55 0.56 790700.0 0.56
2020-10-29 0.56 0.51 0.51 0.55 677200.0 0.55
2020-10-28 0.56 0.51 0.52 0.55 2573300.0 0.55
2020-10-27 0.59 0.54 0.56 0.55 851000.0 0.55
2020-10-26 0.58 0.55 0.57 0.56 573400.0 0.56
2020-10-23 0.6 0.55 0.6 0.58 642900.0 0.58
2020-10-22 0.59 0.54 0.55 0.58 1566500.0 0.58
2020-10-21 0.6 0.56 0.6 0.56 763300.0 0.56
2020-10-20 0.58 0.55 0.56 0.57 993100.0 0.57
2020-10-19 0.59 0.55 0.55 0.56 961500.0 0.56
2020-10-16 0.6 0.56 0.58 0.58 1360000.0 0.58
2020-10-15 0.6 0.52 0.52 0.59 5155500.0 0.59
2020-10-14 0.57 0.52 0.54 0.54 4650500.0 0.54
2020-10-13 0.54 0.51 0.51 0.52 779700.0 0.52
2020-10-12 0.54 0.51 0.52 0.53 908800.0 0.53
2020-10-09 0.55 0.52 0.54 0.52 1004900.0 0.52
2020-10-08 0.55 0.51 0.51 0.54 919400.0 0.54
2020-10-07 0.53 0.5 0.51 0.52 988200.0 0.52
2020-10-06 0.54 0.51 0.54 0.51 1006000.0 0.51
2020-10-05 0.55 0.52 0.52 0.54 1044400.0 0.54
2020-10-02 0.53 0.47 0.48 0.52 1366400.0 0.52
2020-10-01 0.52 0.5 0.5 0.5 953200.0 0.5
2020-09-30 0.52 0.49 0.5 0.51 1965100.0 0.51
2020-09-29 0.53 0.49 0.52 0.52 1834600.0 0.52
2020-09-28 0.53 0.5 0.52 0.5 1188900.0 0.5
2020-09-25 0.51 0.49 0.5 0.5 1112600.0 0.5
2020-09-24 0.53 0.47 0.51 0.51 1656200.0 0.51
2020-09-23 0.56 0.5 0.55 0.51 1373400.0 0.51
2020-09-22 0.56 0.53 0.56 0.55 718100.0 0.55
2020-09-21 0.59 0.53 0.59 0.54 692900.0 0.54
2020-09-18 0.6 0.56 0.58 0.58 2877800.0 0.58
2020-09-17 0.62 0.58 0.58 0.59 743300.0 0.59
2020-09-16 0.63 0.56 0.57 0.61 2446900.0 0.61
2020-09-15 0.6 0.55 0.56 0.59 1826800.0 0.59
2020-09-14 0.56 0.52 0.54 0.55 1286400.0 0.55
2020-09-11 0.57 0.54 0.54 0.55 1047900.0 0.55
2020-09-10 0.59 0.54 0.57 0.54 929500.0 0.54
2020-09-09 0.57 0.54 0.54 0.56 1372700.0 0.56
2020-09-08 0.59 0.56 0.58 0.56 1027500.0 0.56
2020-09-04 0.62 0.57 0.59 0.59 1070900.0 0.59
2020-09-03 0.64 0.57 0.58 0.61 2084300.0 0.61
2020-09-02 0.62 0.58 0.6 0.59 1902100.0 0.59
2020-09-01 0.71 0.59 0.7 0.61 3004500.0 0.61
2020-08-31 0.72 0.66 0.68 0.68 3046800.0 0.68
2020-08-28 0.68 0.61 0.62 0.66 2240700.0 0.66
2020-08-27 0.64 0.6 0.6 0.64 1652300.0 0.64
2020-08-26 0.65 0.6 0.65 0.63 1856600.0 0.63
2020-08-25 0.65 0.55 0.55 0.62 3476700.0 0.62
2020-08-24 0.56 0.51 0.51 0.56 2110700.0 0.56
2020-08-21 0.56 0.51 0.55 0.53 2476100.0 0.53
2020-08-20 0.57 0.55 0.57 0.56 1816300.0 0.56
2020-08-19 0.58 0.55 0.57 0.57 1989700.0 0.57
2020-08-18 0.6 0.55 0.6 0.56 2366900.0 0.56
2020-08-17 0.62 0.59 0.62 0.6 1707100.0 0.6
2020-08-14 0.6 0.56 0.59 0.59 2421000.0 0.59
2020-08-13 0.63 0.58 0.63 0.6 2314300.0 0.6
2020-08-12 0.65 0.62 0.65 0.63 1345600.0 0.63
2020-08-11 0.68 0.61 0.62 0.63 2490800.0 0.63
2020-08-10 0.63 0.59 0.61 0.61 1855400.0 0.61
2020-08-07 0.64 0.58 0.64 0.6 4650700.0 0.6
2020-08-06 0.7 0.66 0.69 0.67 2075200.0 0.67
2020-08-05 0.72 0.69 0.7 0.7 3050400.0 0.7
2020-08-04 0.76 0.69 0.75 0.73 4036200.0 0.73
2020-08-03 0.76 0.68 0.7 0.71 4266300.0 0.71
2020-07-31 0.75 0.66 0.66 0.67 2835100.0 0.67
2020-07-30 0.7 0.63 0.66 0.65 2431400.0 0.65
2020-07-29 0.69 0.66 0.68 0.66 1821800.0 0.66
2020-07-28 0.75 0.66 0.75 0.7 3448200.0 0.7
2020-07-27 0.8 0.72 0.8 0.74 2798700.0 0.74
2020-07-24 0.82 0.77 0.8 0.8 1686000.0 0.8
2020-07-23 0.85 0.76 0.83 0.77 4174600.0 0.77
2020-07-22 0.95 0.84 0.93 0.89 4678300.0 0.89
2020-07-21 0.98 0.84 0.85 0.88 6330200.0 0.88
2020-07-20 0.91 0.8 0.84 0.81 9013200.0 0.81
2020-07-17 0.87 0.67 0.68 0.77 11904800.0 0.77
2020-07-16 0.7 0.59 0.61 0.63 6989300.0 0.63
2020-07-15 0.64 0.52 0.53 0.62 11692700.0 0.62
2020-07-14 0.51 0.48 0.49 0.49 1842600.0 0.49
2020-07-13 0.54 0.5 0.52 0.5 2058000.0 0.5
2020-07-10 0.54 0.48 0.5 0.52 3241100.0 0.52
2020-07-09 0.53 0.49 0.53 0.5 3190300.0 0.5
2020-07-08 0.55 0.52 0.54 0.54 2550900.0 0.54
2020-07-07 0.56 0.53 0.56 0.55 2275100.0 0.55
2020-07-06 0.61 0.54 0.61 0.57 4444300.0 0.57
2020-07-02 0.59 0.53 0.54 0.57 6199700.0 0.57
2020-07-01 0.54 0.5 0.52 0.51 3655300.0 0.51
2020-06-30 0.59 0.51 0.57 0.53 5313100.0 0.53
2020-06-29 0.65 0.54 0.54 0.57 12730000.0 0.57
2020-06-26 0.55 0.47 0.49 0.55 26570100.0 0.55
2020-06-25 0.46 0.42 0.45 0.46 8468100.0 0.46
2020-06-24 0.52 0.42 0.45 0.46 12147200.0 0.46
2020-06-23 0.45 0.41 0.42 0.44 7193000.0 0.44
2020-06-22 0.45 0.39 0.41 0.42 9776600.0 0.42
2020-06-19 0.47 0.38 0.45 0.39 31539700.0 0.39
2020-06-18 0.46 0.41 0.43 0.42 6273600.0 0.42
2020-06-17 0.49 0.42 0.46 0.44 6554200.0 0.44
2020-06-16 0.55 0.46 0.52 0.46 7666700.0 0.46
2020-06-15 0.49 0.42 0.45 0.46 10405000.0 0.46
2020-06-12 0.56 0.5 0.53 0.5 3135600.0 0.5
2020-06-11 0.54 0.45 0.5 0.47 4215900.0 0.47
2020-06-10 0.67 0.45 0.6 0.57 11276600.0 0.57
2020-06-09 0.72 0.63 0.7 0.65 6860900.0 0.65
2020-06-08 0.78 0.6 0.68 0.77 13473300.0 0.77
2020-06-05 0.56 0.43 0.45 0.55 14135300.0 0.55
2020-06-04 0.42 0.36 0.36 0.4 6451600.0 0.4
2020-06-03 0.36 0.33 0.35 0.36 3808000.0 0.36
2020-06-02 0.37 0.33 0.37 0.34 3080500.0 0.34
2020-06-01 0.36 0.33 0.34 0.36 1503000.0 0.36
2020-05-29 0.37 0.33 0.37 0.33 3835800.0 0.33
2020-05-28 0.39 0.36 0.39 0.37 1813300.0 0.37
2020-05-27 0.39 0.36 0.38 0.38 2353900.0 0.38
2020-05-26 0.38 0.37 0.38 0.38 2151600.0 0.38
2020-05-22 0.39 0.36 0.38 0.36 3720600.0 0.36
2020-05-21 0.4 0.38 0.4 0.39 2536200.0 0.39
2020-05-20 0.42 0.4 0.4 0.41 2721000.0 0.41
2020-05-19 0.44 0.4 0.42 0.42 2861200.0 0.42
2020-05-18 0.45 0.4 0.44 0.45 3791500.0 0.45
2020-05-15 0.42 0.4 0.41 0.41 2612700.0 0.41
2020-05-14 0.46 0.38 0.39 0.41 3559200.0 0.41
2020-05-13 0.47 0.4 0.46 0.43 4303900.0 0.43
2020-05-12 0.53 0.47 0.53 0.47 5604800.0 0.47
2020-05-11 0.57 0.5 0.53 0.53 8473500.0 0.53
2020-05-08 0.48 0.43 0.48 0.46 4262800.0 0.46
2020-05-07 0.52 0.45 0.52 0.48 3304400.0 0.48
2020-05-06 0.56 0.45 0.56 0.47 6449400.0 0.47
2020-05-05 0.65 0.5 0.56 0.55 18721100.0 0.55
2020-05-04 0.48 0.39 0.4 0.41 5676500.0 0.41
2020-05-01 0.56 0.43 0.55 0.46 9619500.0 0.46
2020-04-30 0.62 0.35 0.39 0.49 23314300.0 0.49
2020-04-29 0.33 0.3 0.33 0.33 4612200.0 0.33
2020-04-28 0.32 0.26 0.27 0.31 6412200.0 0.31
2020-04-27 0.29 0.25 0.28 0.26 4937400.0 0.26
2020-04-24 0.36 0.28 0.35 0.3 6651900.0 0.3
2020-04-23 0.3 0.24 0.25 0.29 11556700.0 0.29
2020-04-22 0.24 0.22 0.24 0.23 2118000.0 0.23
2020-04-21 0.24 0.23 0.23 0.24 2205700.0 0.24
2020-04-20 0.26 0.22 0.25 0.23 3411900.0 0.23
2020-04-17 0.26 0.25 0.25 0.25 1860600.0 0.25
2020-04-16 0.26 0.22 0.26 0.22 1650600.0 0.22
2020-04-15 0.27 0.23 0.27 0.23 1911500.0 0.23
2020-04-14 0.28 0.26 0.27 0.26 1256700.0 0.26
2020-04-13 0.3 0.25 0.3 0.26 2069100.0 0.26
2020-04-09 0.3 0.27 0.29 0.28 2976800.0 0.28
2020-04-08 0.27 0.24 0.27 0.26 4604800.0 0.26
2020-04-07 0.3 0.25 0.3 0.25 1329000.0 0.25
2020-04-06 0.3 0.26 0.3 0.28 1779800.0 0.28
2020-04-03 0.29 0.26 0.29 0.26 1716500.0 0.26
2020-04-02 0.35 0.26 0.35 0.26 1550300.0 0.26
2020-04-01 0.31 0.26 0.31 0.26 1172400.0 0.26
2020-03-31 0.34 0.31 0.33 0.32 1009500.0 0.32
2020-03-30 0.4 0.32 0.37 0.34 892400.0 0.34
2020-03-27 0.43 0.36 0.4 0.36 782700.0 0.36
2020-03-26 0.43 0.34 0.36 0.4 1086300.0 0.4
2020-03-25 0.39 0.3 0.39 0.36 1455200.0 0.36
2020-03-24 0.38 0.28 0.34 0.29 2098300.0 0.29
2020-03-23 0.41 0.31 0.39 0.34 1536800.0 0.34
2020-03-20 0.57 0.36 0.57 0.37 1247700.0 0.37
2020-03-19 0.42 0.38 0.38 0.4 769200.0 0.4
2020-03-18 0.4 0.35 0.4 0.37 608300.0 0.37
2020-03-17 0.44 0.33 0.34 0.4 1221900.0 0.4
2020-03-16 0.45 0.33 0.42 0.33 2201700.0 0.33
2020-03-13 0.45 0.37 0.38 0.42 835200.0 0.42
2020-03-12 0.46 0.36 0.4 0.37 924800.0 0.37
2020-03-11 0.54 0.45 0.53 0.45 1282600.0 0.45
2020-03-10 0.65 0.49 0.61 0.51 1587600.0 0.51
2020-03-09 0.86 0.52 0.8 0.55 1560400.0 0.55
2020-03-06 1.03 0.92 1.01 1.01 1035500.0 1.01
2020-03-05 1.06 1.01 1.04 1.03 1122800.0 1.03
2020-03-04 1.09 1.03 1.06 1.06 523800.0 1.06
2020-03-03 1.24 1.07 1.2 1.08 644600.0 1.08
2020-03-02 1.27 1.19 1.27 1.2 436000.0 1.2
2020-02-28 1.44 1.24 1.36 1.26 831700.0 1.26
2020-02-27 1.48 1.29 1.48 1.39 885100.0 1.39
2020-02-26 1.46 1.32 1.35 1.43 391900.0 1.43
2020-02-25 1.62 1.29 1.42 1.33 685000.0 1.33
2020-02-24 1.35 1.27 1.33 1.34 438700.0 1.34
2020-02-21 1.45 1.37 1.43 1.41 272500.0 1.41
2020-02-20 1.47 1.37 1.37 1.42 318200.0 1.42
2020-02-19 1.41 1.32 1.32 1.36 276000.0 1.36
2020-02-18 1.4 1.28 1.39 1.3 832200.0 1.3