Stockscreener 앱 받기
5.56
0.18%
0.010
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $5.59 | $5.40 | $0.19 | 347,782.0 | +0.18% |
| 2025-10-07 | $5.88 | $5.54 | $0.3416 | 2,322,668.0 | -4.80% |
| 2025-10-06 | $5.88 | $5.55 | $0.3293 | 3,266,919.0 | +5.23% |
| 2025-10-03 | $5.71 | $5.50 | $0.205 | 1,648,389.0 | -0.36% |
| 2025-10-02 | $5.89 | $5.38 | $0.51 | 1,998,975.0 | -4.96% |
| 2025-10-01 | $5.89 | $5.74 | $0.155 | 1,517,989.0 | +1.74% |
| 2025-09-30 | $5.84 | $5.66 | $0.18 | 1,642,189.0 | -1.20% |
| 2025-09-29 | $5.98 | $5.75 | $0.23 | 1,617,103.0 | -1.19% |
| 2025-09-26 | $6.04 | $5.67 | $0.37 | 2,241,369.0 | +4.43% |
| 2025-09-25 | $5.73 | $5.53 | $0.1992 | 1,802,705.0 | -0.88% |
| 2025-09-24 | $5.87 | $5.63 | $0.235 | 1,515,593.0 | +1.79% |
| 2025-09-23 | $5.78 | $5.45 | $0.325 | 2,259,159.0 | +2.76% |
| 2025-09-22 | $5.52 | $5.20 | $0.32 | 1,525,976.0 | +2.64% |
| 2025-09-19 | $5.50 | $5.26 | $0.2358 | 3,217,080.0 | +0.57% |
| 2025-09-18 | $5.38 | $5.15 | $0.23 | 1,982,111.0 | +3.74% |
| 2025-09-17 | $5.12 | $4.90 | $0.22 | 1,439,967.0 | +2.63% |
| 2025-09-16 | $4.96 | $4.82 | $0.145 | 802,094.0 | +1.23% |
| 2025-09-15 | $4.96 | $4.72 | $0.24 | 1,115,139.0 | +3.38% |
| 2025-09-12 | $4.85 | $4.71 | $0.14 | 574,208.0 | -2.07% |
| 2025-09-11 | $4.85 | $4.75 | $0.095 | 709,802.0 | +0.63% |
| 2025-09-10 | $4.82 | $4.69 | $0.125 | 883,088.0 | +1.91% |
| 2025-09-09 | $4.88 | $4.71 | $0.175 | 910,420.0 | -0.84% |
Tetra Technologies Inc 주식 (TTI) 연도별 가격 이력
이 심층 분석에서는 Tetra Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tetra Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tetra Technologies Inc 주식 (TTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.89 | $5.38 | $0.51 | 11,102,722.0 | -3.30% |
| 2025-09 | $6.04 | $4.61 | $1.43 | 29,293,739.0 | +22.34% |
| 2025-08 | $4.78 | $3.82 | $0.96 | 33,952,714.0 | +14.63% |
| 2025-07 | $4.54 | $3.17 | $1.37 | 36,482,965.0 | +22.02% |
| 2025-06 | $3.93 | $2.70 | $1.23 | 40,546,691.0 | +25.37% |
| 2025-05 | $3.30 | $2.60 | $0.70 | 27,768,155.0 | -5.96% |
| 2025-04 | $3.48 | $2.03 | $1.44 | 39,999,832.0 | -15.18% |
| 2025-03 | $3.90 | $3.20 | $0.695 | 16,976,875.0 | -11.35% |
| 2025-02 | $4.57 | $3.56 | $1.01 | 18,860,404.0 | -8.67% |
| 2025-01 | $5.12 | $3.60 | $1.52 | 26,315,493.0 | +15.92% |
Tetra Technologies Inc 주식 (TTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.98 | $3.33 | $0.645 | 16,255,201.0 | -8.05% |
| 2024-11 | $4.12 | $3.23 | $0.891 | 19,277,428.0 | +14.93% |
| 2024-10 | $3.70 | $2.89 | $0.81 | 33,044,019.0 | +8.06% |
| 2024-09 | $3.23 | $2.68 | $0.545 | 31,559,179.0 | -2.52% |
| 2024-08 | $3.99 | $3.00 | $0.985 | 22,336,597.0 | -14.75% |
| 2024-07 | $3.90 | $3.11 | $0.791 | 17,715,571.0 | +7.80% |
| 2024-06 | $3.78 | $3.12 | $0.66 | 23,701,511.0 | -6.74% |
| 2024-05 | $4.28 | $3.59 | $0.69 | 37,342,969.0 | -13.52% |
| 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 주식 (TTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.59%
자본화:
|
볼륨(24시간):