Stockscreener 앱 받기
7.78
1.83%
0.14
시간 외 거래:
7.76
-0.02
-0.26%
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $7.99 | $7.60 | $0.3899 | 5,151,922.0 | +1.83% |
| 2025-10-27 | $7.86 | $7.61 | $0.245 | 2,344,785.0 | -2.55% |
| 2025-10-24 | $8.20 | $7.82 | $0.375 | 3,552,361.0 | -1.88% |
| 2025-10-23 | $8.06 | $7.67 | $0.39 | 3,881,568.0 | +6.39% |
| 2025-10-22 | $7.69 | $7.12 | $0.57 | 3,350,913.0 | -1.44% |
| 2025-10-21 | $8.05 | $7.19 | $0.86 | 5,674,884.0 | +4.10% |
| 2025-10-20 | $7.42 | $7.16 | $0.265 | 2,252,404.0 | +2.38% |
| 2025-10-17 | $7.17 | $6.86 | $0.315 | 3,088,952.0 | +0.99% |
| 2025-10-16 | $7.78 | $7.06 | $0.72 | 5,341,849.0 | -7.33% |
| 2025-10-15 | $7.65 | $6.97 | $0.68 | 6,337,232.0 | +8.52% |
| 2025-10-14 | $7.24 | $6.01 | $1.23 | 11,988,818.0 | +13.55% |
| 2025-10-13 | $6.21 | $5.68 | $0.5316 | 3,415,123.0 | +10.91% |
| 2025-10-10 | $5.77 | $5.59 | $0.18 | 2,313,280.0 | -2.10% |
| 2025-10-09 | $5.73 | $5.55 | $0.175 | 1,444,227.0 | +2.15% |
| 2025-10-08 | $5.64 | $5.40 | $0.24 | 1,796,542.0 | +0.72% |
| 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% |
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 | $8.20 | $5.38 | $2.82 | 77,841,722.0 | +35.30% |
| 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% |
1.11%
0.38%
자본화:
|
볼륨(24시간):