Scarica l'app Stockscreener
4.24
1.68%
+0.07
Dopo l'orario di chiusura:
4.30
0.06
+1.42%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché TTI Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Tetra Technologies, Inc. (TTI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-15 | $4.25 | $4.07 | $0.1802 | 1,156,784.0 | +1.68% |
| 2024-05-14 | $4.18 | $4.02 | $0.1587 | 1,188,582.0 | +3.99% |
| 2024-05-13 | $4.09 | $3.96 | $0.125 | 961,766.0 | -0.25% |
| 2024-05-10 | $4.19 | $4.01 | $0.18 | 982,249.0 | -2.19% |
| 2024-05-09 | $4.11 | $3.96 | $0.15 | 1,740,421.0 | +3.53% |
| 2024-05-08 | $3.98 | $3.78 | $0.20 | 1,239,136.0 | +2.06% |
| 2024-05-07 | $3.90 | $3.83 | $0.07 | 1,235,822.0 | +0.78% |
| 2024-05-06 | $4.05 | $3.86 | $0.19 | 1,662,917.0 | -2.28% |
| 2024-05-03 | $3.96 | $3.74 | $0.218 | 1,957,474.0 | +4.22% |
| 2024-05-02 | $3.94 | $3.69 | $0.25 | 2,116,963.0 | +2.43% |
| 2024-05-01 | $4.12 | $3.67 | $0.455 | 5,616,525.0 | -13.75% |
| 2024-04-30 | $4.50 | $4.29 | $0.21 | 2,137,425.0 | -4.88% |
| 2024-04-29 | $4.58 | $4.49 | $0.09 | 951,514.0 | -1.10% |
| 2024-04-26 | $4.60 | $4.42 | $0.1749 | 1,080,197.0 | +2.01% |
| 2024-04-25 | $4.50 | $4.34 | $0.16 | 1,021,905.0 | +0.45% |
| 2024-04-24 | $4.49 | $4.36 | $0.135 | 835,936.0 | -0.67% |
| 2024-04-23 | $4.53 | $4.38 | $0.155 | 881,103.0 | +1.36% |
| 2024-04-22 | $4.47 | $4.32 | $0.15 | 744,738.0 | +0.00% |
| 2024-04-19 | $4.43 | $4.31 | $0.1175 | 1,021,022.0 | +1.84% |
| 2024-04-18 | $4.47 | $4.31 | $0.16 | 799,493.0 | +0.00% |
| 2024-04-17 | $4.55 | $4.34 | $0.21 | 664,920.0 | -2.03% |
| 2024-04-16 | $4.46 | $4.37 | $0.095 | 1,120,638.0 | -0.67% |
Tetra Technologies, Inc. Stock (TTI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tetra Technologies, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TTI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tetra Technologies, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tetra Technologies, Inc. Storia dei prezzi delle azioni (TTI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $4.25 | $3.67 | $0.585 | 21,015,423.0 | -1.17% |
| 2024-04 | $5.08 | $4.29 | $0.79 | 26,228,399.0 | -3.16% |
| 2024-03 | $4.57 | $3.85 | $0.7194 | 27,812,257.0 | +13.59% |
| 2024-02 | $4.59 | $3.71 | $0.88 | 29,462,060.0 | -6.92% |
| 2024-01 | $4.74 | $3.94 | $0.80 | 30,073,533.0 | -7.30% |
Tetra Technologies, Inc. Storia dei prezzi delle azioni (TTI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.83 | $4.20 | $0.635 | 24,818,526.0 | -4.24% |
| 2023-11 | $5.05 | $4.16 | $0.8895 | 39,213,728.0 | -0.42% |
| 2023-10 | $6.77 | $4.50 | $2.27 | 38,393,476.0 | -25.71% |
| 2023-09 | $6.64 | $5.62 | $1.02 | 45,306,200.0 | +16.21% |
| 2023-08 | $5.73 | $4.78 | $0.9453 | 40,298,828.0 | +22.27% |
| 2023-07 | $4.53 | $3.33 | $1.20 | 34,475,597.0 | +32.84% |
| 2023-06 | $3.49 | $2.56 | $0.93 | 22,910,232.0 | +30.00% |
| 2023-05 | $3.00 | $2.56 | $0.44 | 17,857,972.0 | -8.77% |
| 2023-04 | $3.21 | $2.68 | $0.53 | 25,371,992.0 | +7.55% |
| 2023-03 | $3.67 | $2.43 | $1.24 | 41,821,681.0 | -25.56% |
| 2023-02 | $4.07 | $3.51 | $0.56 | 22,017,189.0 | -10.10% |
| 2023-01 | $4.04 | $3.16 | $0.88 | 14,827,925.0 | +14.45% |
Tetra Technologies, Inc. Storia dei prezzi delle azioni (TTI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $3.91 | $3.26 | $0.6499 | 14,949,930.0 | -9.19% |
| 2022-11 | $4.67 | $3.51 | $1.16 | 29,515,821.0 | -22.87% |
| 2022-10 | $5.06 | $3.60 | $1.45 | 22,864,097.0 | +37.60% |
| 2022-09 | $4.55 | $3.27 | $1.28 | 22,582,616.0 | -9.80% |
| 2022-08 | $4.32 | $3.55 | $0.77 | 25,898,408.0 | -9.13% |
| 2022-07 | $4.49 | $3.52 | $0.97 | 21,805,809.0 | +7.88% |
| 2022-06 | $5.82 | $3.74 | $2.08 | 30,755,091.0 | -19.12% |
| 2022-05 | $5.61 | $3.56 | $2.05 | 34,384,461.0 | +36.41% |
| 2022-04 | $4.47 | $3.45 | $1.02 | 20,967,841.0 | -10.46% |
| 2022-03 | $4.26 | $2.98 | $1.27 | 36,497,088.0 | +28.44% |
| 2022-02 | $3.30 | $2.71 | $0.5885 | 18,855,840.0 | +9.22% |
| 2022-01 | $3.26 | $2.70 | $0.5599 | 16,007,691.0 | +3.17% |
0.40%
0.90%
Capitalizzazione:
|
Volume (24 ore):