Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:20AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

T-3 Energy Services Inc. (TTES)

On Nov 25: 24.90   0.07 (0.28%)

MORE ON TTES

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 24.91 25.03 24.47 24.90 59,100 24.90 24-Nov-09 24.74 25.07 24.35 24.83 79,900 24.83 23-Nov-09 23.10 24.63 23.09 24.59 86,200 24.59 20-Nov-09 23.10 23.51 22.38 22.72 68,100 22.72 19-Nov-09 24.48 24.60 23.16 23.29 82,700 23.29 18-Nov-09 25.39 25.53 24.62 24.76 68,900 24.76 17-Nov-09 24.68 25.47 23.87 25.46 87,600 25.46 16-Nov-09 23.70 25.00 23.70 24.75 56,400 24.75 13-Nov-09 23.50 24.00 23.18 23.47 46,100 23.47 12-Nov-09 24.86 24.95 23.39 23.53 98,500 23.53 11-Nov-09 24.41 25.00 24.24 24.85 179,400 24.85 10-Nov-09 24.16 24.25 23.93 24.20 122,500 24.20 9-Nov-09 23.98 24.66 23.87 24.22 135,700 24.22 6-Nov-09 23.05 23.79 22.54 23.63 199,200 23.63 5-Nov-09 21.16 23.32 21.16 23.31 268,300 23.31 4-Nov-09 19.63 21.51 19.63 20.89 196,100 20.89 3-Nov-09 19.58 20.02 19.17 19.55 219,400 19.55 2-Nov-09 20.10 20.51 19.51 19.77 203,900 19.77 30-Oct-09 21.00 21.27 19.66 20.02 152,300 20.02 29-Oct-09 20.25 21.21 19.52 21.13 106,400 21.13 28-Oct-09 20.00 20.26 19.79 20.03 256,700 20.03 27-Oct-09 20.00 20.54 19.70 20.01 87,600 20.01 26-Oct-09 20.38 20.63 19.51 19.91 161,800 19.91 23-Oct-09 21.00 21.06 20.01 20.25 100,900 20.25 22-Oct-09 20.78 21.17 20.23 20.94 110,200 20.94 21-Oct-09 20.62 21.27 20.61 20.89 112,300 20.89 20-Oct-09 21.15 21.20 20.55 20.63 96,800 20.63 19-Oct-09 21.32 21.51 20.95 21.05 64,300 21.05 16-Oct-09 21.06 21.38 21.03 21.12 64,300 21.12 15-Oct-09 21.00 21.33 20.63 21.19 68,300 21.19 14-Oct-09 21.22 21.24 20.54 20.91 66,900 20.91 13-Oct-09 20.78 20.99 20.31 20.92 66,800 20.92 12-Oct-09 20.76 21.04 20.61 20.86 52,400 20.86 9-Oct-09 20.17 20.62 20.06 20.48 96,500 20.48 8-Oct-09 19.72 20.50 19.72 20.12 90,900 20.12 7-Oct-09 18.40 19.55 18.17 19.50 102,800 19.50 6-Oct-09 18.15 18.90 18.15 18.32 173,000 18.32 5-Oct-09 18.01 18.49 17.79 17.99 121,500 17.99 2-Oct-09 18.64 18.88 17.65 18.16 79,300 18.16 1-Oct-09 19.54 19.91 18.92 18.95 90,200 18.95 30-Sep-09 19.75 19.90 18.75 19.70 96,400 19.70 29-Sep-09 19.43 20.02 19.43 19.77 177,900 19.77 28-Sep-09 19.81 19.91 19.30 19.50 211,100 19.50 25-Sep-09 20.26 20.75 19.80 19.93 119,900 19.93 24-Sep-09 21.34 21.34 19.78 20.45 138,300 20.45 23-Sep-09 21.94 21.98 21.04 21.21 74,800 21.21 22-Sep-09 21.67 21.86 21.05 21.77 97,000 21.77 21-Sep-09 21.30 21.83 20.78 21.50 79,400 21.50 18-Sep-09 21.27 21.55 21.08 21.24 145,500 21.24 17-Sep-09 21.70 21.91 20.94 21.19 86,700 21.19 16-Sep-09 21.50 21.88 21.34 21.78 71,400 21.78 15-Sep-09 21.02 21.70 20.79 21.30 98,700 21.30 14-Sep-09 19.78 21.08 19.72 20.97 92,500 20.97 11-Sep-09 20.14 20.28 19.44 20.05 92,300 20.05 10-Sep-09 19.00 20.02 18.68 20.00 98,400 20.00 9-Sep-09 18.71 19.29 18.58 19.04 109,000 19.04 8-Sep-09 18.60 18.72 18.16 18.71 145,000 18.71 4-Sep-09 18.05 18.48 17.71 18.43 101,100 18.43 3-Sep-09 17.99 18.14 17.92 18.05 93,400 18.05 2-Sep-09 17.71 18.23 17.54 17.95 124,300 17.95 1-Sep-09 17.42 18.24 17.11 17.83 203,900 17.83 31-Aug-09 17.54 17.75 17.36 17.58 138,500 17.58 28-Aug-09 18.10 18.10 17.69 17.83 79,800 17.83 27-Aug-09 17.85 18.12 17.22 17.88 66,600 17.88 26-Aug-09 18.56 18.56 17.60 17.87 168,000 17.87 25-Aug-09 19.00 19.10 18.52 18.68 145,300 18.68 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions