NYSE - Delayed Quote • USD
TETRA Technologies, Inc. (TTI)
At close: 4:00 PM EDT
After hours: 6:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.3100 | 4.4275 | 4.3100 | 4.4200 | 4.4200 | 1,057,440 |
| Apr 18, 2024 | 4.3700 | 4.4700 | 4.3100 | 4.3400 | 4.3400 | 822,800 |
| Apr 17, 2024 | 4.4500 | 4.5500 | 4.3400 | 4.3400 | 4.3400 | 698,200 |
| Apr 16, 2024 | 4.4400 | 4.4600 | 4.3700 | 4.4300 | 4.4300 | 1,134,800 |
| Apr 15, 2024 | 4.6500 | 4.6700 | 4.4100 | 4.4600 | 4.4600 | 1,302,000 |
| Apr 12, 2024 | 4.8100 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 1,467,300 |
| Apr 11, 2024 | 4.8500 | 4.8600 | 4.7200 | 4.8100 | 4.8100 | 808,200 |
| Apr 10, 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8200 | 4.8200 | 1,376,500 |
| Apr 9, 2024 | 4.9200 | 5.0600 | 4.8600 | 4.9200 | 4.9200 | 1,128,200 |
| Apr 8, 2024 | 4.9500 | 5.0800 | 4.8600 | 4.9200 | 4.9200 | 1,187,700 |
| Apr 5, 2024 | 4.7000 | 5.0000 | 4.6900 | 4.9300 | 4.9300 | 2,335,500 |
| Apr 4, 2024 | 4.8200 | 4.8800 | 4.6800 | 4.6800 | 4.6800 | 1,607,000 |
| Apr 3, 2024 | 4.5600 | 4.8400 | 4.5400 | 4.8000 | 4.8000 | 1,732,100 |
| Apr 2, 2024 | 4.5100 | 4.6000 | 4.4300 | 4.5700 | 4.5700 | 1,043,000 |
| Apr 1, 2024 | 4.4600 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 1,133,900 |
| Mar 28, 2024 | 4.4600 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 1,625,500 |
| Mar 27, 2024 | 4.3400 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 638,300 |
| Mar 26, 2024 | 4.4600 | 4.4700 | 4.3400 | 4.3500 | 4.3500 | 1,011,000 |
| Mar 25, 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,194,200 |
| Mar 22, 2024 | 4.4800 | 4.5200 | 4.3500 | 4.4100 | 4.4100 | 837,200 |
| Mar 21, 2024 | 4.4800 | 4.5700 | 4.4400 | 4.4900 | 4.4900 | 816,300 |
| Mar 20, 2024 | 4.3400 | 4.5200 | 4.3000 | 4.4800 | 4.4800 | 1,500,000 |
| Mar 19, 2024 | 4.1900 | 4.4700 | 4.1900 | 4.4300 | 4.4300 | 1,703,500 |
| Mar 18, 2024 | 4.2700 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 935,300 |
| Mar 15, 2024 | 4.1800 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 2,020,600 |
| Mar 14, 2024 | 4.3100 | 4.3100 | 4.1500 | 4.2000 | 4.2000 | 1,680,600 |
| Mar 13, 2024 | 4.3100 | 4.4500 | 4.2100 | 4.2600 | 4.2600 | 1,083,200 |
| Mar 12, 2024 | 4.1200 | 4.2300 | 3.9900 | 4.2200 | 4.2200 | 1,829,700 |
| Mar 11, 2024 | 3.9500 | 4.1400 | 3.8500 | 4.1300 | 4.1300 | 2,781,600 |
| Mar 8, 2024 | 3.9300 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 2,136,100 |
| Mar 7, 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 844,600 |
| Mar 6, 2024 | 4.0000 | 4.0500 | 3.9100 | 3.9200 | 3.9200 | 1,104,600 |
| Mar 5, 2024 | 3.9100 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 1,018,000 |
| Mar 4, 2024 | 3.9400 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 1,379,800 |
| Mar 1, 2024 | 3.9600 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 1,685,300 |
| Feb 29, 2024 | 4.1500 | 4.1900 | 3.8000 | 3.9000 | 3.9000 | 2,452,700 |
| Feb 28, 2024 | 4.2400 | 4.5900 | 4.0300 | 4.0800 | 4.0800 | 5,401,000 |
| Feb 27, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 2,081,000 |
| Feb 26, 2024 | 3.7900 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 2,102,000 |
| Feb 23, 2024 | 3.8300 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 1,016,100 |
| Feb 22, 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 876,600 |
| Feb 21, 2024 | 3.8500 | 3.9400 | 3.8100 | 3.8400 | 3.8400 | 966,800 |
| Feb 20, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 763,800 |
| Feb 16, 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9400 | 3.9400 | 791,400 |
| Feb 15, 2024 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 1,105,800 |
| Feb 14, 2024 | 3.8600 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 746,500 |
| Feb 13, 2024 | 3.9900 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 1,338,600 |
| Feb 12, 2024 | 3.9100 | 4.1000 | 3.9100 | 4.0900 | 4.0900 | 1,372,000 |
| Feb 9, 2024 | 3.9300 | 4.0400 | 3.8800 | 3.9100 | 3.9100 | 889,200 |
| Feb 8, 2024 | 3.8400 | 3.9700 | 3.8400 | 3.9400 | 3.9400 | 763,900 |
| Feb 7, 2024 | 3.8700 | 3.9400 | 3.7900 | 3.8500 | 3.8500 | 989,400 |
| Feb 6, 2024 | 3.9300 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 1,362,400 |
| Feb 5, 2024 | 4.0900 | 4.1000 | 3.8800 | 3.8900 | 3.8900 | 2,356,000 |
| Feb 2, 2024 | 4.1900 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 885,800 |
| Feb 1, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.2400 | 4.2400 | 1,237,800 |
| Jan 31, 2024 | 4.4900 | 4.5200 | 4.1800 | 4.1900 | 4.1900 | 1,762,200 |
| Jan 30, 2024 | 4.4400 | 4.5400 | 4.3700 | 4.4900 | 4.4900 | 856,400 |
| Jan 29, 2024 | 4.5600 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 1,029,200 |
| Jan 26, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 1,455,200 |
| Jan 25, 2024 | 4.4500 | 4.5000 | 4.2600 | 4.4300 | 4.4300 | 1,382,900 |
| Jan 24, 2024 | 4.3100 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 1,109,200 |
| Jan 23, 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 1,067,300 |
| Jan 22, 2024 | 4.1600 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 890,400 |
| Jan 19, 2024 | 4.2000 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 2,285,700 |
| Jan 18, 2024 | 4.1100 | 4.1700 | 4.0400 | 4.1700 | 4.1700 | 902,500 |
| Jan 17, 2024 | 4.0000 | 4.0700 | 3.9400 | 4.0700 | 4.0700 | 1,259,000 |
| Jan 16, 2024 | 4.0100 | 4.0700 | 3.9400 | 4.0500 | 4.0500 | 2,065,500 |
| Jan 12, 2024 | 4.3100 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 1,133,300 |
| Jan 11, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 1,298,900 |
| Jan 10, 2024 | 4.3000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 1,803,400 |
| Jan 9, 2024 | 4.3100 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 1,881,600 |
| Jan 8, 2024 | 4.3100 | 4.4000 | 4.1900 | 4.3400 | 4.3400 | 2,484,100 |
| Jan 5, 2024 | 4.4400 | 4.4900 | 4.3700 | 4.4100 | 4.4100 | 1,709,600 |
| Jan 4, 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4100 | 4.4100 | 1,322,500 |
| Jan 3, 2024 | 4.4600 | 4.7400 | 4.4100 | 4.5500 | 4.5500 | 1,463,900 |
| Jan 2, 2024 | 4.5200 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 914,200 |
| Dec 29, 2023 | 4.5600 | 4.5600 | 4.4700 | 4.5200 | 4.5200 | 1,312,800 |
| Dec 28, 2023 | 4.6200 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 1,339,300 |
| Dec 27, 2023 | 4.7400 | 4.7400 | 4.6000 | 4.6700 | 4.6700 | 737,900 |
| Dec 26, 2023 | 4.6900 | 4.7600 | 4.6100 | 4.7200 | 4.7200 | 736,700 |
| Dec 22, 2023 | 4.6800 | 4.7100 | 4.5900 | 4.6600 | 4.6600 | 717,500 |
| Dec 21, 2023 | 4.5400 | 4.6600 | 4.5400 | 4.6500 | 4.6500 | 779,100 |
| Dec 20, 2023 | 4.6600 | 4.8100 | 4.5700 | 4.5800 | 4.5800 | 1,497,000 |
| Dec 19, 2023 | 4.5200 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 1,549,400 |
| Dec 18, 2023 | 4.5100 | 4.5500 | 4.4100 | 4.4700 | 4.4700 | 1,026,300 |
| Dec 15, 2023 | 4.4900 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 2,993,200 |
| Dec 14, 2023 | 4.5500 | 4.6000 | 4.4100 | 4.4600 | 4.4600 | 1,751,500 |
| Dec 13, 2023 | 4.3300 | 4.4400 | 4.2700 | 4.4400 | 4.4400 | 1,229,200 |
| Dec 12, 2023 | 4.2400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 965,900 |
| Dec 11, 2023 | 4.3100 | 4.3600 | 4.2500 | 4.3100 | 4.3100 | 1,041,500 |
| Dec 8, 2023 | 4.3400 | 4.4000 | 4.2500 | 4.3100 | 4.3100 | 1,175,200 |
| Dec 7, 2023 | 4.4500 | 4.4700 | 4.2700 | 4.3100 | 4.3100 | 912,500 |
| Dec 6, 2023 | 4.5000 | 4.5600 | 4.3400 | 4.3800 | 4.3800 | 1,448,400 |
| Dec 5, 2023 | 4.6500 | 4.7000 | 4.4900 | 4.5200 | 4.5200 | 1,971,600 |
| Dec 4, 2023 | 4.6900 | 4.7600 | 4.6300 | 4.6500 | 4.6500 | 962,900 |
| Dec 1, 2023 | 4.7200 | 4.8400 | 4.6200 | 4.7700 | 4.7700 | 929,600 |
| Nov 30, 2023 | 4.7900 | 4.9200 | 4.6700 | 4.7200 | 4.7200 | 2,201,500 |
| Nov 29, 2023 | 4.8600 | 4.8700 | 4.6800 | 4.7000 | 4.7000 | 1,472,500 |
| Nov 28, 2023 | 4.7100 | 4.9000 | 4.6700 | 4.8200 | 4.8200 | 1,454,500 |
| Nov 27, 2023 | 4.8000 | 4.8100 | 4.6800 | 4.7300 | 4.7300 | 1,292,300 |
| Nov 24, 2023 | 4.7700 | 4.8900 | 4.7600 | 4.8100 | 4.8100 | 580,800 |
| Nov 22, 2023 | 4.5400 | 4.8600 | 4.4700 | 4.7900 | 4.7900 | 1,646,000 |
| Nov 21, 2023 | 4.6500 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 847,300 |
| Nov 20, 2023 | 4.8000 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 1,104,100 |
| Nov 17, 2023 | 4.5400 | 4.8000 | 4.5400 | 4.7400 | 4.7400 | 2,310,900 |
| Nov 16, 2023 | 4.6500 | 4.7000 | 4.4100 | 4.4700 | 4.4700 | 2,176,200 |
| Nov 15, 2023 | 4.7400 | 4.9000 | 4.6800 | 4.7000 | 4.7000 | 2,498,000 |
| Nov 14, 2023 | 4.8700 | 4.9100 | 4.6600 | 4.7100 | 4.7100 | 2,481,100 |
| Nov 13, 2023 | 4.6100 | 5.0500 | 4.6000 | 4.8200 | 4.8200 | 4,587,000 |
| Nov 10, 2023 | 4.2800 | 4.3900 | 4.2100 | 4.3000 | 4.3000 | 932,200 |
| Nov 9, 2023 | 4.2700 | 4.4200 | 4.2300 | 4.2500 | 4.2500 | 1,185,500 |
| Nov 8, 2023 | 4.1900 | 4.3100 | 4.1600 | 4.2300 | 4.2300 | 1,778,000 |
| Nov 7, 2023 | 4.3300 | 4.3600 | 4.2100 | 4.2400 | 4.2400 | 2,660,100 |
| Nov 6, 2023 | 4.6100 | 4.6300 | 4.4200 | 4.4400 | 4.4400 | 1,542,600 |
| Nov 3, 2023 | 4.6400 | 4.7500 | 4.5500 | 4.5600 | 4.5600 | 1,740,300 |
| Nov 2, 2023 | 4.7600 | 4.8600 | 4.5400 | 4.6400 | 4.6400 | 2,920,300 |
| Nov 1, 2023 | 4.8000 | 4.9100 | 4.7600 | 4.7700 | 4.7700 | 2,039,800 |
| Oct 31, 2023 | 5.1200 | 5.1200 | 4.5000 | 4.7400 | 4.7400 | 4,837,400 |
| Oct 30, 2023 | 5.5900 | 5.6500 | 5.4500 | 5.5800 | 5.5800 | 975,300 |
| Oct 27, 2023 | 5.6900 | 5.7400 | 5.4900 | 5.5500 | 5.5500 | 1,448,300 |
| Oct 26, 2023 | 5.7600 | 5.8100 | 5.5800 | 5.6400 | 5.6400 | 1,586,500 |
| Oct 25, 2023 | 5.9800 | 6.0500 | 5.8000 | 5.8300 | 5.8300 | 1,277,200 |
| Oct 24, 2023 | 6.0500 | 6.1200 | 5.9600 | 6.0000 | 6.0000 | 1,068,900 |
| Oct 23, 2023 | 6.1000 | 6.1600 | 5.9900 | 6.0400 | 6.0400 | 1,085,100 |
| Oct 20, 2023 | 6.4000 | 6.4300 | 6.1300 | 6.1800 | 6.1800 | 2,990,400 |
| Oct 19, 2023 | 6.4100 | 6.5200 | 6.2600 | 6.4300 | 6.4300 | 1,102,000 |
| Oct 18, 2023 | 6.5600 | 6.7700 | 6.4100 | 6.4900 | 6.4900 | 1,202,800 |
| Oct 17, 2023 | 6.3700 | 6.5900 | 6.3700 | 6.5400 | 6.5400 | 1,986,700 |
| Oct 16, 2023 | 6.3900 | 6.4500 | 6.2300 | 6.3600 | 6.3600 | 1,642,700 |
| Oct 13, 2023 | 6.1900 | 6.3400 | 6.1700 | 6.3000 | 6.3000 | 1,820,900 |
| Oct 12, 2023 | 6.2000 | 6.2100 | 5.9000 | 6.0000 | 6.0000 | 1,354,900 |
| Oct 11, 2023 | 6.0400 | 6.2100 | 6.0300 | 6.2000 | 6.2000 | 1,311,600 |
| Oct 10, 2023 | 6.1200 | 6.1300 | 6.0100 | 6.0700 | 6.0700 | 1,392,000 |
| Oct 9, 2023 | 5.7900 | 6.1200 | 5.7500 | 6.1000 | 6.1000 | 3,161,000 |
| Oct 6, 2023 | 5.6100 | 5.7200 | 5.5000 | 5.6400 | 5.6400 | 968,600 |
| Oct 5, 2023 | 5.4500 | 5.6400 | 5.4000 | 5.5800 | 5.5800 | 1,617,000 |
| Oct 4, 2023 | 5.8200 | 5.8500 | 5.4600 | 5.5200 | 5.5200 | 2,268,400 |
| Oct 3, 2023 | 5.9400 | 6.0200 | 5.8200 | 5.9200 | 5.9200 | 1,756,500 |
| Oct 2, 2023 | 6.3500 | 6.3600 | 5.9700 | 6.0300 | 6.0300 | 2,020,600 |
| Sep 29, 2023 | 6.5400 | 6.5700 | 6.3100 | 6.3800 | 6.3800 | 3,103,800 |
| Sep 28, 2023 | 6.2800 | 6.6400 | 6.2700 | 6.5100 | 6.5100 | 3,826,300 |
| Sep 27, 2023 | 6.2200 | 6.3100 | 6.0800 | 6.2000 | 6.2000 | 1,861,600 |
| Sep 26, 2023 | 6.1200 | 6.1900 | 6.0700 | 6.1000 | 6.1000 | 1,393,500 |
| Sep 25, 2023 | 6.1400 | 6.2600 | 6.1000 | 6.1800 | 6.1800 | 1,405,900 |
| Sep 22, 2023 | 6.2000 | 6.4000 | 6.1300 | 6.1700 | 6.1700 | 1,476,700 |
| Sep 21, 2023 | 6.1500 | 6.1900 | 5.8800 | 6.1200 | 6.1200 | 2,762,600 |
| Sep 20, 2023 | 6.0900 | 6.3700 | 6.0800 | 6.1400 | 6.1400 | 1,517,500 |
| Sep 19, 2023 | 6.3200 | 6.3500 | 6.0100 | 6.0700 | 6.0700 | 2,299,400 |
| Sep 18, 2023 | 6.4400 | 6.4900 | 6.3000 | 6.3200 | 6.3200 | 1,147,800 |
| Sep 15, 2023 | 6.4000 | 6.4600 | 6.2900 | 6.4300 | 6.4300 | 3,777,300 |
| Sep 14, 2023 | 6.3000 | 6.4700 | 6.2100 | 6.4500 | 6.4500 | 2,228,300 |
| Sep 13, 2023 | 6.5300 | 6.5400 | 6.0800 | 6.1600 | 6.1600 | 2,467,900 |
| Sep 12, 2023 | 6.3000 | 6.5400 | 6.1700 | 6.4900 | 6.4900 | 3,695,700 |
| Sep 11, 2023 | 5.9800 | 6.3200 | 5.9600 | 6.2300 | 6.2300 | 4,224,200 |
| Sep 8, 2023 | 5.7600 | 5.9400 | 5.7600 | 5.8100 | 5.8100 | 1,506,200 |
| Sep 7, 2023 | 5.7000 | 5.7700 | 5.6300 | 5.7400 | 5.7400 | 1,505,200 |
| Sep 6, 2023 | 5.7500 | 5.8200 | 5.6400 | 5.7100 | 5.7100 | 1,407,600 |
| Sep 5, 2023 | 5.8400 | 5.8700 | 5.7200 | 5.7600 | 5.7600 | 1,745,200 |
| Sep 1, 2023 | 5.6500 | 5.7900 | 5.6200 | 5.7300 | 5.7300 | 2,317,200 |
| Aug 31, 2023 | 5.6100 | 5.6300 | 5.4300 | 5.4900 | 5.4900 | 1,555,400 |
| Aug 30, 2023 | 5.5500 | 5.7300 | 5.4600 | 5.5500 | 5.5500 | 2,376,300 |
| Aug 29, 2023 | 5.3000 | 5.5600 | 5.2400 | 5.4700 | 5.4700 | 2,859,300 |
| Aug 28, 2023 | 5.2500 | 5.3900 | 5.2200 | 5.3100 | 5.3100 | 712,400 |
| Aug 25, 2023 | 5.3000 | 5.3200 | 5.1000 | 5.1900 | 5.1900 | 1,066,900 |
| Aug 24, 2023 | 5.2400 | 5.4000 | 5.2400 | 5.3200 | 5.3200 | 881,000 |
| Aug 23, 2023 | 5.2200 | 5.3800 | 5.1400 | 5.3200 | 5.3200 | 974,900 |
| Aug 22, 2023 | 5.3600 | 5.3900 | 5.2400 | 5.2700 | 5.2700 | 1,154,000 |
| Aug 21, 2023 | 5.2800 | 5.4200 | 5.2800 | 5.3500 | 5.3500 | 1,190,200 |
| Aug 18, 2023 | 5.1200 | 5.2800 | 5.0100 | 5.2500 | 5.2500 | 1,244,000 |
| Aug 17, 2023 | 5.2700 | 5.3000 | 5.1600 | 5.1800 | 5.1800 | 828,700 |
| Aug 16, 2023 | 5.2000 | 5.3500 | 5.1900 | 5.2100 | 5.2100 | 1,151,000 |
| Aug 15, 2023 | 5.2000 | 5.2900 | 5.1600 | 5.2000 | 5.2000 | 1,168,500 |
| Aug 14, 2023 | 5.2900 | 5.3100 | 5.1200 | 5.2500 | 5.2500 | 1,040,400 |
| Aug 11, 2023 | 5.3600 | 5.4200 | 5.2900 | 5.3200 | 5.3200 | 775,100 |
| Aug 10, 2023 | 5.3700 | 5.4000 | 5.2700 | 5.3400 | 5.3400 | 1,094,300 |
| Aug 9, 2023 | 5.4700 | 5.5900 | 5.3400 | 5.3800 | 5.3800 | 1,495,200 |
| Aug 8, 2023 | 5.2100 | 5.4200 | 5.1800 | 5.4200 | 5.4200 | 1,148,400 |
| Aug 7, 2023 | 5.3400 | 5.3500 | 5.1400 | 5.3400 | 5.3400 | 1,468,900 |
| Aug 4, 2023 | 5.5100 | 5.5500 | 5.2200 | 5.2800 | 5.2800 | 2,110,200 |
| Aug 3, 2023 | 5.1000 | 5.5300 | 5.0700 | 5.4800 | 5.4800 | 5,355,600 |
| Aug 2, 2023 | 5.0800 | 5.1500 | 4.9500 | 5.0800 | 5.0800 | 3,030,000 |
| Aug 1, 2023 | 5.3900 | 5.4200 | 4.7800 | 5.0100 | 5.0100 | 5,645,900 |
| Jul 31, 2023 | 4.2900 | 4.5300 | 4.2200 | 4.4900 | 4.4900 | 2,634,200 |
| Jul 28, 2023 | 4.2400 | 4.4900 | 4.2400 | 4.3800 | 4.3800 | 1,521,500 |
| Jul 27, 2023 | 4.3600 | 4.3600 | 4.1200 | 4.1700 | 4.1700 | 2,210,500 |
| Jul 26, 2023 | 4.3000 | 4.3700 | 4.2300 | 4.3300 | 4.3300 | 765,100 |
| Jul 25, 2023 | 4.2500 | 4.3200 | 4.2000 | 4.3000 | 4.3000 | 1,265,500 |
| Jul 24, 2023 | 4.2400 | 4.3300 | 4.1300 | 4.2500 | 4.2500 | 2,637,600 |
| Jul 21, 2023 | 4.2300 | 4.3300 | 4.1500 | 4.2900 | 4.2900 | 2,892,200 |
| Jul 20, 2023 | 4.1700 | 4.2000 | 4.0800 | 4.1900 | 4.1900 | 1,288,500 |
| Jul 19, 2023 | 4.0900 | 4.1300 | 4.0000 | 4.1300 | 4.1300 | 1,207,200 |
| Jul 18, 2023 | 3.8500 | 4.0800 | 3.8500 | 4.0800 | 4.0800 | 1,975,900 |
| Jul 17, 2023 | 3.8500 | 3.9100 | 3.7700 | 3.8500 | 3.8500 | 920,500 |
| Jul 14, 2023 | 3.8800 | 3.9400 | 3.7800 | 3.8700 | 3.8700 | 1,728,000 |
| Jul 13, 2023 | 3.8400 | 3.9800 | 3.8200 | 3.9200 | 3.9200 | 2,259,800 |
| Jul 12, 2023 | 3.8500 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | 1,075,500 |
| Jul 11, 2023 | 3.7000 | 3.8600 | 3.6500 | 3.8200 | 3.8200 | 1,413,200 |
| Jul 10, 2023 | 3.6900 | 3.7700 | 3.6200 | 3.6700 | 3.6700 | 1,372,800 |
| Jul 7, 2023 | 3.5100 | 3.7000 | 3.5100 | 3.6600 | 3.6600 | 2,601,300 |
| Jul 6, 2023 | 3.4800 | 3.5700 | 3.3300 | 3.5000 | 3.5000 | 1,427,900 |
| Jul 5, 2023 | 3.4900 | 3.7200 | 3.3800 | 3.5200 | 3.5200 | 2,767,900 |
| Jul 3, 2023 | 3.3700 | 3.4200 | 3.3500 | 3.4000 | 3.4000 | 593,000 |
| Jun 30, 2023 | 3.4300 | 3.4900 | 3.3500 | 3.3800 | 3.3800 | 2,149,000 |
| Jun 29, 2023 | 3.2500 | 3.4200 | 3.2400 | 3.3600 | 3.3600 | 2,843,100 |
| Jun 28, 2023 | 3.1000 | 3.1700 | 3.0300 | 3.1400 | 3.1400 | 1,172,600 |
| Jun 27, 2023 | 2.8800 | 3.1200 | 2.8600 | 3.1000 | 3.1000 | 1,708,600 |
| Jun 26, 2023 | 2.7000 | 2.9300 | 2.7000 | 2.8900 | 2.8900 | 1,027,800 |
| Jun 23, 2023 | 2.7200 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 1,819,100 |
| Jun 22, 2023 | 2.8200 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 1,044,900 |
| Jun 21, 2023 | 2.8100 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 498,400 |
| Jun 20, 2023 | 2.8600 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 542,400 |
| Jun 16, 2023 | 2.9700 | 2.9700 | 2.8300 | 2.8600 | 2.8600 | 1,548,600 |
| Jun 15, 2023 | 2.8600 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 582,300 |
| Jun 14, 2023 | 2.9700 | 2.9800 | 2.8000 | 2.8600 | 2.8600 | 1,257,100 |
| Jun 13, 2023 | 2.8900 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 1,016,500 |
| Jun 12, 2023 | 2.8600 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 724,200 |
| Jun 9, 2023 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | 2.9000 | 522,900 |
| Jun 8, 2023 | 3.0000 | 3.0400 | 2.9200 | 3.0100 | 3.0100 | 729,200 |
| Jun 7, 2023 | 2.9100 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 859,700 |
| Jun 6, 2023 | 2.8100 | 2.9300 | 2.8000 | 2.8900 | 2.8900 | 704,800 |
| Jun 5, 2023 | 2.8600 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 592,700 |
| Jun 2, 2023 | 2.7000 | 2.8600 | 2.6700 | 2.8400 | 2.8400 | 1,124,100 |
| Jun 1, 2023 | 2.5900 | 2.6900 | 2.5600 | 2.6600 | 2.6600 | 597,500 |
| May 31, 2023 | 2.6000 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 872,200 |
| May 30, 2023 | 2.7200 | 2.7300 | 2.6000 | 2.6500 | 2.6500 | 578,800 |
| May 26, 2023 | 2.7700 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 730,900 |
| May 25, 2023 | 2.8500 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 672,900 |
| May 24, 2023 | 2.9700 | 2.9800 | 2.8800 | 2.8800 | 2.8800 | 656,500 |
| May 23, 2023 | 2.9200 | 2.9800 | 2.8800 | 2.9600 | 2.9600 | 624,000 |
| May 22, 2023 | 2.7500 | 2.9600 | 2.7500 | 2.9100 | 2.9100 | 1,025,500 |
| May 19, 2023 | 2.8200 | 2.8500 | 2.7300 | 2.7500 | 2.7500 | 530,000 |
| May 18, 2023 | 2.7200 | 2.7900 | 2.6900 | 2.7800 | 2.7800 | 557,400 |
| May 17, 2023 | 2.6900 | 2.7600 | 2.6600 | 2.7500 | 2.7500 | 832,200 |
| May 16, 2023 | 2.7600 | 2.7900 | 2.6200 | 2.6300 | 2.6300 | 520,300 |
| May 15, 2023 | 2.7600 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 634,000 |
| May 12, 2023 | 2.7200 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 490,300 |
| May 11, 2023 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 691,500 |
| May 10, 2023 | 2.9300 | 2.9500 | 2.8200 | 2.8300 | 2.8300 | 760,500 |
| May 9, 2023 | 2.9300 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 624,800 |
| May 8, 2023 | 2.9700 | 3.0000 | 2.8900 | 2.9600 | 2.9600 | 1,110,900 |
| May 5, 2023 | 2.9300 | 3.0000 | 2.8500 | 2.9200 | 2.9200 | 1,308,800 |
| May 4, 2023 | 2.7700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 1,067,400 |
| May 3, 2023 | 2.7800 | 2.9300 | 2.7400 | 2.7900 | 2.7900 | 1,185,300 |
| May 2, 2023 | 2.9000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 1,568,000 |
| May 1, 2023 | 2.8100 | 2.9100 | 2.7800 | 2.9100 | 2.9100 | 1,006,300 |
| Apr 28, 2023 | 2.7500 | 2.8700 | 2.7400 | 2.8500 | 2.8500 | 861,100 |
| Apr 27, 2023 | 2.8000 | 2.8300 | 2.7300 | 2.7600 | 2.7600 | 917,800 |
| Apr 26, 2023 | 2.8700 | 2.9500 | 2.7300 | 2.7900 | 2.7900 | 2,663,300 |
| Apr 25, 2023 | 3.0000 | 3.0200 | 2.8600 | 2.9000 | 2.9000 | 1,114,600 |
| Apr 24, 2023 | 2.9900 | 3.0600 | 2.9500 | 3.0400 | 3.0400 | 814,700 |
| Apr 21, 2023 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 1,923,500 |
| Apr 20, 2023 | 2.9800 | 3.0500 | 2.9400 | 3.0100 | 3.0100 | 873,100 |
Related Tickers
RES RPC, Inc.
7.96
+2.05%
NR Newpark Resources, Inc.
7.39
+1.51%
KGS Kodiak Gas Services, Inc.
27.01
+2.08%
OIS Oil States International, Inc.
5.56
+2.39%
DRQ Dril-Quip, Inc.
19.66
+1.08%
CLB Core Laboratories Inc.
17.18
+1.12%
PUMP ProPetro Holding Corp.
8.54
+1.18%
PFIE Profire Energy, Inc.
1.7600
-4.86%
NOV NOV Inc.
18.75
+1.35%
HLX Helix Energy Solutions Group, Inc.
10.82
+1.79%