Stockscreener 앱 받기
2.655
1.30%
-0.035
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $2.78 | $2.64 | $0.1395 | 619,263.0 | -1.30% |
| 2025-04-25 | $2.70 | $2.50 | $0.20 | 1,138,159.0 | +2.67% |
| 2025-04-24 | $2.67 | $2.50 | $0.175 | 3,355,009.0 | +6.07% |
| 2025-04-23 | $2.60 | $2.39 | $0.215 | 1,989,392.0 | +1.65% |
| 2025-04-22 | $2.50 | $2.33 | $0.17 | 1,939,076.0 | +3.85% |
| 2025-04-21 | $2.47 | $2.31 | $0.1571 | 982,271.0 | -6.40% |
| 2025-04-17 | $2.58 | $2.43 | $0.145 | 1,212,031.0 | +4.17% |
| 2025-04-16 | $2.47 | $2.31 | $0.155 | 1,141,827.0 | +3.45% |
| 2025-04-15 | $2.36 | $2.24 | $0.12 | 1,225,527.0 | +1.31% |
| 2025-04-14 | $2.44 | $2.25 | $0.195 | 1,635,430.0 | -0.43% |
| 2025-04-11 | $2.33 | $2.16 | $0.17 | 1,045,343.0 | +0.88% |
| 2025-04-10 | $2.44 | $2.23 | $0.21 | 2,364,620.0 | -2.56% |
| 2025-04-09 | $2.46 | $2.03 | $0.4265 | 3,651,057.0 | +9.86% |
| 2025-04-08 | $2.38 | $2.12 | $0.265 | 1,942,273.0 | -9.75% |
| 2025-04-07 | $2.61 | $2.27 | $0.34 | 2,842,640.0 | -5.60% |
| 2025-04-04 | $2.83 | $2.40 | $0.43 | 3,237,452.0 | -17.22% |
| 2025-04-03 | $3.25 | $2.98 | $0.2698 | 1,023,601.0 | -12.72% |
| 2025-04-02 | $3.48 | $3.28 | $0.195 | 816,243.0 | +2.98% |
| 2025-04-01 | $3.48 | $3.31 | $0.165 | 954,391.0 | +0.00% |
| 2025-03-31 | $3.58 | $3.34 | $0.245 | 1,169,120.0 | -6.93% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $3.48 | $2.03 | $1.44 | 33,115,605.0 | -20.98% |
| 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% |
4.07%
0.75%
자본화:
|
볼륨(24시간):