Tetra Technologies Inc (TTI)

TTI
🏛️ 미국 →
5.56
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.56 4.56 4.47 4.52 1.3M
2023-12-28 4.62 4.70 4.53 4.55 1.3M
2023-12-27 4.74 4.74 4.60 4.67 0.7M
2023-12-26 4.69 4.76 4.61 4.72 0.7M
2023-12-22 4.68 4.71 4.59 4.66 0.7M
2023-12-21 4.54 4.66 4.54 4.65 0.8M
2023-12-20 4.66 4.81 4.57 4.58 1.5M
2023-12-19 4.52 4.74 4.50 4.68 1.5M
2023-12-18 4.51 4.55 4.41 4.47 1.0M
2023-12-15 4.49 4.52 4.38 4.41 3.0M
2023-12-14 4.55 4.60 4.41 4.46 1.8M
2023-12-13 4.33 4.44 4.27 4.44 1.2M
2023-12-12 4.24 4.36 4.20 4.33 1.0M
2023-12-11 4.31 4.36 4.25 4.31 1.0M
2023-12-08 4.34 4.40 4.25 4.31 1.2M
2023-12-07 4.45 4.47 4.27 4.31 0.9M
2023-12-06 4.50 4.56 4.34 4.38 1.4M
2023-12-05 4.65 4.70 4.49 4.52 2.0M
2023-12-04 4.69 4.76 4.63 4.65 1.0M
2023-12-01 4.72 4.84 4.62 4.77 0.9M
2023-11-30 4.79 4.92 4.67 4.72 2.2M
2023-11-29 4.86 4.87 4.68 4.70 1.5M
2023-11-28 4.71 4.90 4.67 4.82 1.5M
2023-11-27 4.80 4.81 4.68 4.73 1.3M
2023-11-24 4.77 4.89 4.76 4.81 0.6M
2023-11-22 4.54 4.86 4.47 4.79 1.6M
2023-11-21 4.65 4.73 4.61 4.64 0.8M
2023-11-20 4.80 4.83 4.69 4.71 1.1M
2023-11-17 4.54 4.80 4.54 4.74 2.3M
2023-11-16 4.65 4.70 4.41 4.47 2.2M
2023-11-15 4.74 4.90 4.68 4.70 2.5M
2023-11-14 4.87 4.91 4.66 4.71 2.5M
2023-11-13 4.61 5.05 4.60 4.82 4.6M
2023-11-10 4.28 4.39 4.21 4.30 0.9M
2023-11-09 4.27 4.42 4.23 4.25 1.2M
2023-11-08 4.19 4.31 4.16 4.23 1.8M
2023-11-07 4.33 4.36 4.21 4.24 2.7M
2023-11-06 4.61 4.63 4.42 4.44 1.5M
2023-11-03 4.64 4.75 4.55 4.56 1.7M
2023-11-02 4.76 4.86 4.54 4.64 2.9M
2023-11-01 4.80 4.91 4.76 4.77 2.0M
2023-10-31 5.12 5.12 4.50 4.74 4.8M
2023-10-30 5.59 5.65 5.45 5.58 1.0M
2023-10-27 5.69 5.74 5.49 5.55 1.4M
2023-10-26 5.76 5.81 5.58 5.64 1.6M
2023-10-25 5.98 6.05 5.80 5.83 1.3M
2023-10-24 6.05 6.12 5.96 6.00 1.1M
2023-10-23 6.10 6.16 5.99 6.04 1.1M
2023-10-20 6.40 6.43 6.13 6.18 3.0M
2023-10-19 6.41 6.52 6.26 6.43 1.1M
2023-10-18 6.56 6.77 6.41 6.49 1.2M
2023-10-17 6.37 6.59 6.37 6.54 2.0M
2023-10-16 6.39 6.45 6.23 6.36 1.6M
2023-10-13 6.19 6.34 6.17 6.30 1.8M
2023-10-12 6.20 6.21 5.90 6.00 1.4M
2023-10-11 6.04 6.21 6.03 6.20 1.3M
2023-10-10 6.12 6.13 6.01 6.07 1.4M
2023-10-09 5.79 6.12 5.75 6.10 3.2M
2023-10-06 5.61 5.72 5.50 5.64 1.0M
2023-10-05 5.45 5.64 5.40 5.58 1.6M
2023-10-04 5.82 5.85 5.46 5.52 2.3M
2023-10-03 5.94 6.02 5.82 5.92 1.8M
2023-10-02 6.35 6.36 5.97 6.03 2.0M
2023-09-29 6.54 6.57 6.31 6.38 3.1M
2023-09-28 6.28 6.64 6.27 6.51 3.8M
2023-09-27 6.22 6.31 6.08 6.20 1.9M
2023-09-26 6.12 6.19 6.07 6.10 1.4M
2023-09-25 6.14 6.26 6.10 6.18 1.4M
2023-09-22 6.20 6.40 6.13 6.17 1.5M
2023-09-21 6.15 6.19 5.88 6.12 2.8M
2023-09-20 6.09 6.37 6.08 6.14 1.5M
2023-09-19 6.32 6.35 6.01 6.07 2.3M
2023-09-18 6.44 6.49 6.30 6.32 1.1M
2023-09-15 6.40 6.46 6.29 6.43 3.8M
2023-09-14 6.30 6.47 6.21 6.45 2.2M
2023-09-13 6.53 6.54 6.08 6.16 2.5M
2023-09-12 6.30 6.54 6.17 6.49 3.7M
2023-09-11 5.98 6.32 5.96 6.23 4.2M
2023-09-08 5.76 5.94 5.76 5.81 1.5M
2023-09-07 5.70 5.77 5.63 5.74 1.5M
2023-09-06 5.75 5.82 5.64 5.71 1.4M
2023-09-05 5.84 5.87 5.72 5.76 1.7M
2023-09-01 5.65 5.79 5.62 5.73 2.3M
2023-08-31 5.61 5.63 5.43 5.49 1.6M
2023-08-30 5.55 5.73 5.46 5.55 2.4M
2023-08-29 5.30 5.56 5.24 5.47 2.9M
2023-08-28 5.25 5.39 5.22 5.31 0.7M
2023-08-25 5.30 5.32 5.10 5.19 1.1M
2023-08-24 5.24 5.40 5.24 5.32 0.9M
2023-08-23 5.22 5.38 5.14 5.32 1.0M
2023-08-22 5.36 5.39 5.24 5.27 1.2M
2023-08-21 5.28 5.42 5.28 5.35 1.2M
2023-08-18 5.12 5.28 5.01 5.25 1.2M
2023-08-17 5.27 5.30 5.16 5.18 0.8M
2023-08-16 5.20 5.35 5.19 5.21 1.2M
2023-08-15 5.20 5.29 5.16 5.20 1.2M
2023-08-14 5.29 5.31 5.12 5.25 1.0M
2023-08-11 5.36 5.42 5.29 5.32 0.8M
2023-08-10 5.37 5.40 5.27 5.34 1.1M
2023-08-09 5.47 5.59 5.34 5.38 1.5M
2023-08-08 5.21 5.42 5.18 5.42 1.1M
2023-08-07 5.34 5.35 5.14 5.34 1.5M
2023-08-04 5.51 5.55 5.22 5.28 2.1M
2023-08-03 5.10 5.53 5.07 5.48 5.4M
2023-08-02 5.08 5.15 4.95 5.08 3.0M
2023-08-01 5.39 5.42 4.78 5.01 5.6M
2023-07-31 4.29 4.53 4.22 4.49 2.6M
2023-07-28 4.24 4.49 4.24 4.38 1.5M
2023-07-27 4.36 4.36 4.12 4.17 2.2M
2023-07-26 4.30 4.37 4.23 4.33 0.8M
2023-07-25 4.25 4.32 4.20 4.30 1.3M
2023-07-24 4.24 4.33 4.13 4.25 2.6M
2023-07-21 4.23 4.33 4.15 4.29 2.9M
2023-07-20 4.17 4.20 4.08 4.19 1.3M
2023-07-19 4.09 4.13 4.00 4.13 1.2M
2023-07-18 3.85 4.08 3.85 4.08 2.0M
2023-07-17 3.85 3.91 3.77 3.85 0.9M
2023-07-14 3.88 3.94 3.78 3.87 1.7M
2023-07-13 3.84 3.98 3.82 3.92 2.3M
2023-07-12 3.85 3.86 3.78 3.84 1.1M
2023-07-11 3.70 3.86 3.65 3.82 1.4M
2023-07-10 3.69 3.77 3.62 3.67 1.4M
2023-07-07 3.51 3.70 3.51 3.66 2.6M
2023-07-06 3.48 3.57 3.33 3.50 1.4M
2023-07-05 3.49 3.72 3.38 3.52 2.8M
2023-07-03 3.37 3.42 3.35 3.40 0.6M
2023-06-30 3.43 3.49 3.35 3.38 2.1M
2023-06-29 3.25 3.42 3.24 3.36 2.8M
2023-06-28 3.10 3.17 3.03 3.14 1.2M
2023-06-27 2.88 3.12 2.86 3.10 1.7M
2023-06-26 2.70 2.93 2.70 2.89 1.0M
2023-06-23 2.72 2.77 2.67 2.71 1.8M
2023-06-22 2.82 2.82 2.75 2.78 1.0M
2023-06-21 2.81 2.89 2.79 2.84 0.5M
2023-06-20 2.86 2.86 2.79 2.82 0.5M
2023-06-16 2.97 2.97 2.83 2.86 1.5M
2023-06-15 2.86 2.93 2.86 2.92 0.6M
2023-06-14 2.97 2.98 2.80 2.86 1.3M
2023-06-13 2.89 3.04 2.89 2.92 1.0M
2023-06-12 2.86 2.91 2.84 2.84 0.7M
2023-06-09 3.03 3.03 2.90 2.90 0.5M
2023-06-08 3.00 3.04 2.92 3.01 0.7M
2023-06-07 2.91 3.01 2.91 2.99 0.9M
2023-06-06 2.81 2.93 2.80 2.89 0.7M
2023-06-05 2.86 2.92 2.81 2.85 0.7M
2023-06-02 2.70 2.86 2.67 2.84 1.1M
2023-06-01 2.59 2.69 2.56 2.66 0.6M
2023-05-31 2.60 2.64 2.56 2.60 0.9M
2023-05-30 2.72 2.73 2.60 2.65 0.6M
2023-05-26 2.77 2.78 2.69 2.74 0.7M
2023-05-25 2.85 2.85 2.74 2.77 0.7M
2023-05-24 2.97 2.98 2.88 2.88 0.7M
2023-05-23 2.92 2.98 2.88 2.96 0.6M
2023-05-22 2.75 2.96 2.75 2.91 1.0M
2023-05-19 2.82 2.85 2.73 2.75 0.5M
2023-05-18 2.72 2.79 2.69 2.78 0.6M
2023-05-17 2.69 2.76 2.66 2.75 0.8M
2023-05-16 2.76 2.79 2.62 2.63 0.5M
2023-05-15 2.76 2.85 2.76 2.77 0.6M
2023-05-12 2.72 2.79 2.72 2.74 0.5M
2023-05-11 2.78 2.81 2.70 2.71 0.7M
2023-05-10 2.93 2.95 2.82 2.83 0.8M
2023-05-09 2.93 2.95 2.86 2.88 0.6M
2023-05-08 2.97 3.00 2.89 2.96 1.1M
2023-05-05 2.93 3.00 2.85 2.92 1.3M
2023-05-04 2.77 2.87 2.77 2.79 1.1M
2023-05-03 2.78 2.93 2.74 2.79 1.2M
2023-05-02 2.90 2.90 2.70 2.80 1.6M
2023-05-01 2.81 2.91 2.78 2.91 1.0M
2023-04-28 2.75 2.87 2.74 2.85 0.9M
2023-04-27 2.80 2.83 2.73 2.76 0.9M
2023-04-26 2.87 2.95 2.73 2.79 2.7M
2023-04-25 3.00 3.02 2.86 2.90 1.1M
2023-04-24 2.99 3.06 2.95 3.04 0.8M
2023-04-21 3.01 3.05 2.97 3.01 1.9M
2023-04-20 2.98 3.05 2.94 3.01 0.9M
2023-04-19 3.01 3.08 2.96 3.04 1.1M
2023-04-18 3.09 3.12 3.01 3.04 0.8M
2023-04-17 3.19 3.19 3.08 3.09 1.7M
2023-04-14 3.12 3.18 3.05 3.17 0.8M
2023-04-13 3.08 3.21 3.04 3.13 1.3M
2023-04-12 3.17 3.17 3.05 3.06 1.5M
2023-04-11 3.09 3.19 2.97 3.16 2.3M
2023-04-10 2.78 3.07 2.78 3.05 2.3M
2023-04-06 2.75 2.84 2.74 2.78 0.9M
2023-04-05 2.74 2.80 2.68 2.76 1.1M
2023-04-04 2.88 2.89 2.70 2.76 0.8M
2023-04-03 2.86 2.91 2.80 2.87 1.7M
2023-03-31 2.60 2.67 2.58 2.65 0.8M
2023-03-30 2.62 2.65 2.57 2.58 0.7M
2023-03-29 2.65 2.65 2.57 2.59 0.7M
2023-03-28 2.59 2.70 2.55 2.62 0.9M
2023-03-27 2.54 2.65 2.48 2.61 1.2M
2023-03-24 2.46 2.52 2.43 2.48 1.1M
2023-03-23 2.59 2.66 2.46 2.52 1.1M
2023-03-22 2.67 2.72 2.57 2.58 1.2M
2023-03-21 2.62 2.72 2.62 2.68 1.4M
2023-03-20 2.56 2.66 2.47 2.53 2.6M
2023-03-17 2.63 2.67 2.49 2.52 5.7M
2023-03-16 2.74 2.74 2.55 2.67 2.7M
2023-03-15 2.87 2.91 2.72 2.77 4.4M
2023-03-14 3.06 3.15 2.94 2.99 1.7M
2023-03-13 3.06 3.19 2.99 3.00 2.2M
2023-03-10 3.35 3.42 3.11 3.22 3.6M
2023-03-09 3.56 3.68 3.34 3.34 1.9M
2023-03-08 3.44 3.52 3.38 3.40 1.1M
2023-03-07 3.47 3.50 3.40 3.47 0.9M
2023-03-06 3.60 3.60 3.45 3.48 1.1M
2023-03-03 3.47 3.61 3.44 3.60 0.8M
2023-03-02 3.37 3.56 3.35 3.50 1.1M
2023-03-01 3.56 3.64 3.34 3.40 3.0M
2023-02-28 3.83 3.96 3.51 3.56 3.3M
2023-02-27 3.88 4.03 3.84 3.94 2.2M
2023-02-24 3.76 3.87 3.72 3.87 0.7M
2023-02-23 3.84 3.90 3.74 3.83 0.6M
2023-02-22 3.87 3.89 3.64 3.77 1.4M
2023-02-21 3.82 3.92 3.81 3.87 1.0M
2023-02-17 3.90 3.92 3.82 3.89 1.2M
2023-02-16 3.92 4.01 3.90 3.91 0.6M
2023-02-15 3.98 3.98 3.87 3.97 0.8M
2023-02-14 3.91 4.07 3.83 3.99 1.0M
2023-02-13 3.94 4.00 3.87 3.96 0.9M
2023-02-10 3.72 4.02 3.72 3.97 1.8M
2023-02-09 3.91 3.91 3.69 3.70 0.8M
2023-02-08 3.93 4.00 3.85 3.90 0.8M
2023-02-07 3.88 3.97 3.85 3.96 0.9M
2023-02-06 3.87 3.99 3.79 3.87 1.0M
2023-02-03 3.92 4.04 3.84 3.90 1.4M
2023-02-02 3.92 3.95 3.81 3.91 0.8M
2023-02-01 3.96 4.00 3.79 3.95 0.7M
2023-01-31 3.90 4.04 3.90 3.96 1.2M
2023-01-30 3.90 3.96 3.81 3.88 1.0M
2023-01-27 4.00 4.03 3.89 3.96 0.9M
2023-01-26 4.00 4.04 3.90 4.01 0.5M
2023-01-25 3.85 4.02 3.76 3.97 0.8M
2023-01-24 3.91 3.96 3.74 3.88 0.7M
2023-01-23 3.83 3.99 3.80 3.96 1.0M
2023-01-20 3.75 3.83 3.66 3.81 0.7M
2023-01-19 3.66 3.75 3.64 3.71 0.4M
2023-01-18 3.98 4.03 3.65 3.67 1.1M
2023-01-17 3.94 3.98 3.89 3.94 0.6M
2023-01-13 3.87 3.95 3.83 3.94 0.6M
2023-01-12 3.76 3.90 3.76 3.85 0.6M
2023-01-11 3.65 3.76 3.58 3.73 0.7M
2023-01-10 3.64 3.65 3.48 3.63 0.5M
2023-01-09 3.52 3.65 3.51 3.61 0.7M
2023-01-06 3.40 3.55 3.37 3.46 0.6M
2023-01-05 3.29 3.38 3.24 3.36 0.8M
2023-01-04 3.16 3.32 3.16 3.27 0.8M
2023-01-03 3.45 3.49 3.21 3.25 0.7M