TETRA Technologies, Inc. TTI
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$5,83-0,04 (-%0,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |