Stockscreener 앱 받기
10.94
3.40%
0.36
Tetra Technologies Inc 주식 (TTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $11.12 | $10.53 | $0.59 | 1,596,799.0 | +3.40% |
| 2026-02-12 | $11.49 | $10.48 | $1.01 | 1,925,084.0 | -5.62% |
| 2026-02-11 | $11.98 | $10.93 | $1.05 | 1,804,462.0 | -2.27% |
| 2026-02-10 | $11.84 | $11.42 | $0.4189 | 1,400,111.0 | -2.71% |
| 2026-02-09 | $11.96 | $11.59 | $0.37 | 885,482.0 | +1.03% |
| 2026-02-06 | $11.73 | $11.17 | $0.557 | 1,188,056.0 | +5.23% |
| 2026-02-05 | $11.75 | $11.00 | $0.75 | 1,977,745.0 | -4.15% |
| 2026-02-04 | $12.54 | $11.27 | $1.27 | 1,503,923.0 | -6.09% |
| 2026-02-03 | $12.39 | $11.90 | $0.4871 | 1,823,902.0 | +3.88% |
| 2026-02-02 | $12.03 | $11.14 | $0.89 | 1,659,007.0 | +4.04% |
| 2026-01-30 | $11.69 | $11.15 | $0.54 | 1,395,586.0 | -1.38% |
| 2026-01-29 | $12.00 | $11.46 | $0.536 | 1,564,131.0 | +1.49% |
| 2026-01-28 | $12.10 | $11.11 | $0.9858 | 2,086,514.0 | -4.45% |
| 2026-01-27 | $11.94 | $11.52 | $0.415 | 1,360,493.0 | +2.85% |
| 2026-01-26 | $12.00 | $11.40 | $0.60 | 1,838,950.0 | +2.66% |
| 2026-01-23 | $12.25 | $11.25 | $1.00 | 2,552,638.0 | -5.52% |
| 2026-01-22 | $11.96 | $11.13 | $0.83 | 2,848,216.0 | +4.46% |
| 2026-01-21 | $11.52 | $10.70 | $0.82 | 2,277,578.0 | +1.78% |
| 2026-01-20 | $11.58 | $11.13 | $0.45 | 1,664,801.0 | -2.85% |
| 2026-01-16 | $11.88 | $11.51 | $0.365 | 2,278,964.0 | -0.43% |
| 2026-01-15 | $11.71 | $10.76 | $0.95 | 3,074,941.0 | +3.84% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.54 | $10.48 | $2.06 | 17,361,370.0 | -4.04% |
| 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% |
1.28%
1.09%
자본화:
|
볼륨(24시간):