Stockscreener 앱 받기
5.155
3.28%
-0.175
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $5.31 | $5.09 | $0.22 | 1,065,000.0 | -3.28% |
| 2026-10-14 | $5.62 | $5.19 | $0.43 | 3,110,750.0 | -5.83% |
| 2026-10-13 | $6.12 | $5.58 | $0.535 | 3,187,811.0 | -7.36% |
| 2026-10-12 | $6.15 | $6.00 | $0.15 | 2,313,293.0 | +0.00% |
| 2026-10-09 | $6.25 | $6.09 | $0.165 | 1,559,178.0 | -0.16% |
| 2026-10-08 | $6.20 | $6.05 | $0.15 | 3,402,319.0 | +0.00% |
| 2026-10-07 | $6.17 | $6.03 | $0.145 | 4,309,990.0 | -0.33% |
| 2026-10-06 | $6.31 | $6.03 | $0.285 | 2,378,179.0 | +1.82% |
| 2026-10-05 | $6.07 | $5.90 | $0.1746 | 1,576,498.0 | +0.50% |
| 2026-10-02 | $6.03 | $5.80 | $0.23 | 2,246,881.0 | +2.92% |
| 2026-10-01 | $5.87 | $5.64 | $0.23 | 3,179,377.0 | -0.68% |
| 2026-09-30 | $5.92 | $5.78 | $0.14 | 2,220,350.0 | +1.03% |
| 2026-09-29 | $5.95 | $5.77 | $0.18 | 1,541,160.0 | -1.69% |
| 2026-09-28 | $6.15 | $5.91 | $0.24 | 1,492,918.0 | -2.80% |
| 2026-09-25 | $6.12 | $5.92 | $0.195 | 1,433,637.0 | +0.83% |
| 2026-09-24 | $6.07 | $5.87 | $0.20 | 2,042,968.0 | +1.01% |
| 2026-09-23 | $6.05 | $5.89 | $0.16 | 1,423,138.0 | -0.83% |
| 2026-09-22 | $6.12 | $5.93 | $0.195 | 1,532,576.0 | -1.15% |
| 2026-09-21 | $6.15 | $5.99 | $0.165 | 1,616,684.0 | +0.16% |
| 2026-09-18 | $6.29 | $6.06 | $0.2269 | 3,392,636.0 | -1.14% |
| 2026-09-17 | $6.45 | $6.14 | $0.31 | 2,145,492.0 | -2.07% |
| 2026-09-16 | $6.70 | $6.15 | $0.549 | 1,550,159.0 | -4.99% |
| 2026-09-15 | $6.67 | $6.41 | $0.265 | 2,006,721.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.31 | $5.09 | $1.22 | 28,329,276.0 | -12.18% |
| 2026-09 | $7.26 | $5.77 | $1.49 | 41,092,598.0 | -14.93% |
| 2026-08 | $9.16 | $6.69 | $2.47 | 37,280,149.0 | -10.51% |
| 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% |
2.73%
자본화:
|
볼륨(24시간):