Stockscreener 앱 받기
8.55
1.18%
0.10
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $8.67 | $8.42 | $0.25 | 883,166.0 | +1.18% |
| 2026-08-13 | $8.87 | $8.43 | $0.44 | 1,127,942.0 | -3.32% |
| 2026-08-12 | $9.16 | $8.60 | $0.56 | 1,605,112.0 | -0.91% |
| 2026-08-11 | $8.96 | $8.69 | $0.2726 | 1,534,731.0 | +1.97% |
| 2026-08-10 | $8.74 | $8.53 | $0.21 | 1,377,699.0 | +1.65% |
| 2026-08-07 | $8.71 | $8.42 | $0.29 | 1,439,743.0 | -0.93% |
| 2026-08-06 | $8.71 | $8.20 | $0.51 | 1,852,204.0 | +1.66% |
| 2026-08-05 | $8.59 | $8.10 | $0.49 | 2,313,811.0 | -2.54% |
| 2026-08-04 | $8.89 | $7.79 | $1.10 | 2,584,636.0 | +11.15% |
| 2026-08-03 | $7.92 | $7.44 | $0.477 | 1,752,667.0 | +1.17% |
| 2026-07-31 | $7.87 | $7.43 | $0.436 | 1,324,362.0 | +1.18% |
| 2026-07-30 | $7.67 | $7.10 | $0.5662 | 1,811,706.0 | +4.24% |
| 2026-07-29 | $7.52 | $6.86 | $0.66 | 3,178,862.0 | +0.97% |
| 2026-07-28 | $7.68 | $7.11 | $0.57 | 3,629,609.0 | -5.85% |
| 2026-07-27 | $8.42 | $7.46 | $0.955 | 2,568,059.0 | -7.46% |
| 2026-07-24 | $8.66 | $8.30 | $0.355 | 1,451,620.0 | -2.58% |
| 2026-07-23 | $9.14 | $8.48 | $0.66 | 1,412,696.0 | -6.06% |
| 2026-07-22 | $9.27 | $9.04 | $0.22 | 1,131,427.0 | -0.22% |
| 2026-07-21 | $9.14 | $8.87 | $0.275 | 793,635.0 | +2.59% |
| 2026-07-20 | $9.40 | $8.82 | $0.575 | 1,219,861.0 | -4.21% |
| 2026-07-17 | $9.35 | $8.73 | $0.62 | 1,560,098.0 | +2.55% |
| 2026-07-16 | $9.36 | $9.02 | $0.34 | 1,479,483.0 | -3.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $9.16 | $7.44 | $1.72 | 17,354,877.0 | +10.89% |
| 2026-07 | $11.34 | $6.86 | $4.48 | 36,280,037.0 | -31.95% |
| 2026-06 | $11.58 | $9.27 | $2.31 | 43,341,181.0 | +10.75% |
| 2026-05 | $11.00 | $9.15 | $1.85 | 26,528,492.0 | +7.46% |
| 2026-04 | $10.21 | $7.90 | $2.31 | 38,135,873.0 | +11.74% |
| 2026-03 | $8.96 | $7.52 | $1.44 | 36,038,456.0 | -1.62% |
| 2026-02 | $12.54 | $8.49 | $4.05 | 36,075,800.0 | -24.04% |
| 2026-01 | $12.25 | $9.10 | $3.15 | 43,169,925.0 | +21.66% |
Tetra Technologies Inc 주식 (TTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.64 | $7.62 | $2.02 | 46,535,026.0 | +20.21% |
| 2025-11 | $8.35 | $6.75 | $1.60 | 35,627,655.0 | +10.06% |
| 2025-10 | $8.20 | $5.38 | $2.82 | 85,316,126.0 | +22.78% |
| 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% |
0.78%
3.50%
자본화:
|
볼륨(24시간):