TETRA Technologies, Inc. TTI
NYSE · Vereinigte Staaten · Prozessindustrie
$5,83-0,04 (-0,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,83 | -0,68 % | $5,82 | $5,87 | $5,64 | 3,18M |
| 2026-09-30 | $5,87 | +1,03 % | $5,82 | $5,92 | $5,78 | 2,22M |
| 2026-09-29 | $5,81 | -1,69 % | $5,91 | $5,95 | $5,77 | 1,54M |
| 2026-09-28 | $5,91 | -2,80 % | $6,09 | $6,15 | $5,91 | 1,49M |
| 2026-09-25 | $6,08 | +0,83 % | $5,94 | $6,12 | $5,93 | 1,43M |
| 2026-09-24 | $6,03 | +1,01 % | $5,94 | $6,07 | $5,87 | 2,04M |
| 2026-09-23 | $5,97 | -0,83 % | $6,02 | $6,05 | $5,89 | 1,42M |
| 2026-09-22 | $6,02 | -1,15 % | $6,05 | $6,13 | $5,93 | 1,53M |
| 2026-09-21 | $6,09 | +0,16 % | $6,12 | $6,15 | $5,99 | 1,62M |
| 2026-09-18 | $6,08 | -1,14 % | $6,15 | $6,29 | $6,06 | 3,39M |
| 2026-09-17 | $6,15 | -2,07 % | $6,39 | $6,45 | $6,14 | 2,15M |
| 2026-09-16 | $6,28 | -4,99 % | $6,65 | $6,70 | $6,15 | 1,55M |
| 2026-09-15 | $6,61 | +2,16 % | $6,54 | $6,67 | $6,41 | 2,01M |
| 2026-09-14 | $6,47 | -4,99 % | $6,69 | $6,76 | $6,43 | 2,20M |
| 2026-09-11 | $6,81 | -0,15 % | $6,86 | $6,96 | $6,77 | 1,43M |
| 2026-09-10 | $6,82 | -3,54 % | $6,98 | $7,08 | $6,79 | 1,93M |
| 2026-09-09 | $7,07 | -0,84 % | $7,19 | $7,26 | $6,90 | 1,95M |
| 2026-09-08 | $7,13 | +3,18 % | $7,02 | $7,17 | $6,99 | 1,65M |
| 2026-09-04 | $6,91 | -0,43 % | $6,89 | $7,08 | $6,77 | 1,90M |
| 2026-09-03 | $6,94 | +4,68 % | $6,78 | $6,94 | $6,60 | 1,98M |
| 2026-09-02 | $6,63 | +1,53 % | $6,58 | $6,69 | $6,41 | 3,05M |
| 2026-09-01 | $6,53 | -5,36 % | $6,75 | $6,78 | $6,47 | 2,62M |
| 2026-08-31 | $6,90 | +1,32 % | $6,93 | $7,06 | $6,79 | 2,47M |
| 2026-08-28 | $6,81 | -1,73 % | $6,93 | $6,96 | $6,80 | 1,05M |
| 2026-08-27 | $6,93 | +1,46 % | $6,87 | $7,00 | $6,80 | 1,35M |
| 2026-08-26 | $6,83 | +0,89 % | $6,76 | $6,84 | $6,69 | 1,92M |
| 2026-08-25 | $6,77 | 0,00 % | $6,86 | $7,01 | $6,77 | 1,57M |
| 2026-08-24 | $6,77 | -5,84 % | $7,08 | $7,09 | $6,75 | 1,65M |
| 2026-08-21 | $7,19 | -0,55 % | $7,26 | $7,33 | $7,10 | 1,88M |
| 2026-08-20 | $7,23 | -3,34 % | $7,55 | $7,60 | $7,22 | 2,33M |
| 2026-08-19 | $7,48 | -6,27 % | $8,10 | $8,20 | $7,41 | 2,80M |
| 2026-08-18 | $7,98 | -5,23 % | $8,35 | $8,37 | $7,97 | 1,86M |
| 2026-08-17 | $8,42 | -1,52 % | $8,63 | $8,70 | $8,36 | 1,94M |
| 2026-08-14 | $8,55 | +1,18 % | $8,50 | $8,67 | $8,42 | 883,30K |
| 2026-08-13 | $8,45 | -3,32 % | $8,69 | $8,87 | $8,43 | 1,13M |
| 2026-08-12 | $8,74 | -0,91 % | $8,98 | $9,16 | $8,60 | 1,61M |
| 2026-08-11 | $8,82 | +1,97 % | $8,75 | $8,96 | $8,69 | 1,53M |
| 2026-08-10 | $8,65 | +1,65 % | $8,60 | $8,74 | $8,53 | 1,38M |
| 2026-08-07 | $8,51 | -0,93 % | $8,59 | $8,71 | $8,42 | 1,44M |
| 2026-08-06 | $8,59 | +1,66 % | $8,35 | $8,71 | $8,20 | 1,85M |
| 2026-08-05 | $8,45 | -2,54 % | $8,11 | $8,59 | $8,10 | 2,31M |
| 2026-08-04 | $8,67 | +11,15 % | $8,00 | $8,89 | $7,79 | 2,58M |
| 2026-08-03 | $7,80 | +1,30 % | $7,50 | $7,92 | $7,44 | 1,76M |
| 2026-07-31 | $7,70 | +1,05 % | $7,70 | $7,87 | $7,43 | 1,67M |
| 2026-07-30 | $7,62 | +4,24 % | $7,53 | $7,67 | $7,10 | 1,81M |
| 2026-07-29 | $7,31 | +0,97 % | $7,25 | $7,52 | $6,86 | 3,18M |
| 2026-07-28 | $7,24 | -5,85 % | $7,54 | $7,68 | $7,11 | 3,64M |
| 2026-07-27 | $7,69 | -7,46 % | $8,35 | $8,42 | $7,47 | 2,57M |
| 2026-07-24 | $8,31 | -2,58 % | $8,66 | $8,66 | $8,31 | 1,45M |
| 2026-07-23 | $8,53 | -6,06 % | $8,99 | $9,14 | $8,48 | 1,41M |
| 2026-07-22 | $9,08 | -0,22 % | $9,05 | $9,27 | $9,05 | 1,13M |
| 2026-07-21 | $9,10 | +2,59 % | $8,87 | $9,15 | $8,87 | 793,80K |
| 2026-07-20 | $8,87 | -4,21 % | $9,20 | $9,40 | $8,83 | 1,22M |
| 2026-07-17 | $9,26 | +2,55 % | $8,93 | $9,35 | $8,73 | 1,56M |
| 2026-07-16 | $9,03 | -3,63 % | $9,23 | $9,36 | $9,02 | 1,55M |
| 2026-07-15 | $9,37 | -1,16 % | $9,47 | $9,55 | $9,16 | 1,08M |
| 2026-07-14 | $9,48 | +3,27 % | $9,47 | $9,66 | $9,32 | 1,75M |
| 2026-07-13 | $9,18 | -2,86 % | $9,33 | $9,53 | $9,07 | 1,45M |
| 2026-07-10 | $9,45 | +0,32 % | $9,34 | $9,45 | $9,23 | 690,70K |
| 2026-07-09 | $9,42 | +0,96 % | $9,50 | $9,54 | $9,26 | 942,40K |
| 2026-07-08 | $9,33 | +0,76 % | $9,29 | $9,53 | $9,26 | 1,45M |
| 2026-07-07 | $9,26 | -1,49 % | $9,23 | $9,34 | $8,89 | 1,47M |
| 2026-07-06 | $9,40 | +1,08 % | $9,31 | $9,65 | $9,28 | 1,98M |
| 2026-07-02 | $9,30 | -9,27 % | $10,31 | $10,41 | $9,18 | 1,84M |
| 2026-07-01 | $10,25 | -9,53 % | $11,30 | $11,34 | $10,15 | 2,08M |
| 2026-06-30 | $11,33 | -0,44 % | $11,39 | $11,56 | $11,25 | 1,52M |
| 2026-06-29 | $11,38 | +4,69 % | $10,93 | $11,58 | $10,74 | 3,06M |
| 2026-06-26 | $10,87 | +6,57 % | $10,01 | $10,88 | $10,01 | 7,90M |
| 2026-06-25 | $10,20 | +2,20 % | $10,00 | $10,35 | $10,00 | 1,60M |
| 2026-06-24 | $9,98 | -1,48 % | $10,13 | $10,17 | $9,88 | 1,23M |
| 2026-06-23 | $10,13 | -2,03 % | $10,09 | $10,35 | $9,99 | 1,04M |
| 2026-06-22 | $10,34 | +0,98 % | $10,29 | $10,35 | $10,00 | 1,22M |
| 2026-06-18 | $10,24 | +0,69 % | $10,22 | $10,28 | $9,79 | 2,36M |
| 2026-06-17 | $10,17 | +0,20 % | $10,20 | $10,35 | $9,97 | 1,42M |
| 2026-06-16 | $10,15 | -0,10 % | $10,09 | $10,40 | $10,06 | 1,19M |
| 2026-06-15 | $10,16 | -2,31 % | $10,40 | $10,46 | $10,09 | 1,40M |
| 2026-06-12 | $10,40 | -0,48 % | $10,30 | $10,68 | $10,25 | 1,05M |
| 2026-06-11 | $10,45 | +0,67 % | $10,61 | $10,77 | $10,33 | 1,18M |
| 2026-06-10 | $10,38 | +6,13 % | $10,19 | $10,55 | $9,83 | 2,37M |
| 2026-06-09 | $9,78 | -1,41 % | $10,11 | $10,11 | $9,46 | 1,24M |
| 2026-06-08 | $9,92 | +6,78 % | $9,35 | $9,96 | $9,35 | 1,22M |
| 2026-06-05 | $9,29 | -6,45 % | $9,68 | $9,78 | $9,27 | 2,01M |
| 2026-06-04 | $9,93 | +1,95 % | $9,59 | $10,12 | $9,30 | 2,59M |
| 2026-06-03 | $9,74 | -10,56 % | $9,75 | $10,34 | $9,47 | 6,03M |
| 2026-06-02 | $10,89 | +5,12 % | $10,47 | $10,99 | $10,38 | 974,80K |
| 2026-06-01 | $10,36 | +1,27 % | $10,25 | $10,49 | $10,20 | 868,20K |
| 2026-05-29 | $10,23 | -1,82 % | $10,61 | $10,61 | $10,05 | 2,36M |
| 2026-05-28 | $10,42 | +0,29 % | $10,39 | $10,70 | $10,28 | 1,34M |
| 2026-05-27 | $10,39 | -3,53 % | $10,61 | $10,62 | $10,15 | 1,35M |
| 2026-05-26 | $10,77 | +3,46 % | $10,45 | $11,00 | $10,40 | 1,10M |