Stockscreener 앱 받기
4.04
1.76%
0.07
시간 외 거래:
4.00
-0.04
-0.99%
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.08 | $3.97 | $0.11 | 734,746.0 | +1.76% |
| 2024-11-20 | $3.99 | $3.87 | $0.12 | 595,499.0 | +2.32% |
| 2024-11-19 | $3.92 | $3.83 | $0.0898 | 646,084.0 | -1.02% |
| 2024-11-18 | $4.02 | $3.77 | $0.25 | 1,020,863.0 | +4.81% |
| 2024-11-15 | $3.93 | $3.72 | $0.206 | 819,191.0 | -2.86% |
| 2024-11-14 | $3.92 | $3.75 | $0.165 | 641,518.0 | +1.58% |
| 2024-11-13 | $3.89 | $3.72 | $0.17 | 946,064.0 | -0.52% |
| 2024-11-12 | $3.96 | $3.79 | $0.1718 | 1,003,120.0 | -1.30% |
| 2024-11-11 | $3.87 | $3.61 | $0.26 | 900,081.0 | +5.75% |
| 2024-11-08 | $3.69 | $3.61 | $0.08 | 791,938.0 | -1.08% |
| 2024-11-07 | $3.74 | $3.62 | $0.125 | 1,556,545.0 | -0.54% |
| 2024-11-06 | $3.89 | $3.60 | $0.285 | 1,994,480.0 | +6.00% |
| 2024-11-05 | $3.51 | $3.25 | $0.26 | 1,195,203.0 | +7.36% |
| 2024-11-04 | $3.37 | $3.24 | $0.13 | 1,307,632.0 | -0.61% |
| 2024-11-01 | $3.44 | $3.23 | $0.211 | 1,426,801.0 | -2.09% |
| 2024-10-31 | $3.70 | $3.33 | $0.37 | 1,435,743.0 | -7.46% |
| 2024-10-30 | $3.68 | $3.19 | $0.49 | 4,716,376.0 | +22.71% |
| 2024-10-29 | $3.18 | $2.95 | $0.23 | 2,059,530.0 | -6.94% |
| 2024-10-28 | $3.18 | $2.98 | $0.20 | 1,325,206.0 | +3.59% |
| 2024-10-25 | $3.09 | $2.96 | $0.13 | 964,930.0 | +2.34% |
| 2024-10-24 | $3.02 | $2.89 | $0.13 | 948,026.0 | +1.01% |
| 2024-10-23 | $3.04 | $2.92 | $0.12 | 981,052.0 | -1.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.08 | $3.23 | $0.851 | 16,314,511.0 | +20.60% |
| 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% |
Tetra Technologies Inc 주식 (TTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.91 | $3.26 | $0.6499 | 14,949,930.0 | -9.19% |
| 2022-11 | $4.67 | $3.51 | $1.16 | 29,515,821.0 | -22.87% |
| 2022-10 | $5.06 | $3.60 | $1.45 | 22,864,097.0 | +37.60% |
| 2022-09 | $4.55 | $3.27 | $1.28 | 22,582,616.0 | -9.80% |
| 2022-08 | $4.32 | $3.55 | $0.77 | 25,898,408.0 | -9.13% |
| 2022-07 | $4.49 | $3.52 | $0.97 | 21,805,809.0 | +7.88% |
| 2022-06 | $5.82 | $3.74 | $2.08 | 30,755,091.0 | -19.12% |
| 2022-05 | $5.61 | $3.56 | $2.05 | 34,384,461.0 | +36.41% |
| 2022-04 | $4.47 | $3.45 | $1.02 | 20,967,841.0 | -10.46% |
| 2022-03 | $4.26 | $2.98 | $1.27 | 36,497,088.0 | +28.44% |
| 2022-02 | $3.30 | $2.71 | $0.5885 | 18,855,840.0 | +9.22% |
| 2022-01 | $3.26 | $2.70 | $0.5599 | 16,007,691.0 | +3.17% |
5.84%
자본화:
|
볼륨(24시간):