Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

3.820 -0.250 (-6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.210 2.240 2.120 2.130 450,274 -0.06(-2.74%)
Jan 30, 2019 2.220 2.250 2.125 2.190 439,130 -0.01(-0.45%)
Jan 29, 2019 2.250 2.300 2.180 2.200 530,397 -0.04(-1.79%)
Jan 28, 2019 2.200 2.290 2.110 2.240 596,662 -0.05(-2.18%)
Jan 25, 2019 2.130 2.310 2.100 2.290 594,600 +0.19(+9.05%)
Jan 24, 2019 2.070 2.130 2.010 2.100 378,419 +0.04(+1.94%)
Jan 23, 2019 2.290 2.290 2.050 2.060 628,969 -0.21(-9.25%)
Jan 22, 2019 2.330 2.330 2.220 2.270 426,378 -0.06(-2.58%)
Jan 18, 2019 2.290 2.350 2.250 2.330 704,700 +0.07(+3.10%)
Jan 17, 2019 2.100 2.290 2.040 2.260 765,551 +0.11(+5.12%)
Jan 16, 2019 2.170 2.240 2.130 2.150 673,544 -0.05(-2.27%)
Jan 15, 2019 2.240 2.250 2.110 2.200 800,523 -0.03(-1.35%)
Jan 14, 2019 2.300 2.344 2.190 2.230 1,023,307 -0.09(-3.88%)
Jan 11, 2019 2.200 2.330 2.140 2.320 737,900 +0.10(+4.50%)
Jan 10, 2019 2.200 2.270 2.160 2.220 702,494 +0.02(+0.91%)
Jan 09, 2019 2.160 2.230 2.100 2.200 1,268,537 +0.08(+3.77%)
Jan 08, 2019 2.130 2.160 2.080 2.120 1,104,147 +0.03(+1.44%)
Jan 07, 2019 2.010 2.110 1.850 2.090 1,560,036 +0.09(+4.50%)
Jan 04, 2019 1.850 2.010 1.810 2.000 2,570,800 +0.20(+11.11%)
Jan 03, 2019 1.780 1.870 1.700 1.800 964,258 +0.03(+1.69%)
Jan 02, 2019 1.650 1.880 1.590 1.770 2,129,761 +0.09(+5.36%)
Dec 31, 2018 1.670 1.730 1.610 1.680 1,616,600 +0.08(+5.00%)
Dec 28, 2018 1.420 1.640 1.420 1.600 1,409,800 +0.18(+12.68%)
Dec 27, 2018 1.340 1.450 1.330 1.420 1,416,879 +0.07(+5.19%)
Dec 26, 2018 1.360 1.390 1.290 1.350 1,780,378 +0.00(+0.00%)
Dec 24, 2018 1.450 1.460 1.315 1.350 1,001,900 -0.11(-7.53%)
Dec 21, 2018 1.450 1.510 1.350 1.460 3,894,100 -0.01(-0.68%)
Dec 20, 2018 1.540 1.600 1.470 1.470 2,224,885 -0.11(-6.96%)
Dec 19, 2018 1.640 1.700 1.570 1.580 1,540,789 -0.07(-4.24%)
Dec 18, 2018 1.710 1.730 1.640 1.650 2,320,080 -0.05(-2.94%)
Dec 17, 2018 1.800 1.800 1.700 1.700 1,860,338 -0.08(-4.49%)
Dec 14, 2018 1.830 1.841 1.765 1.780 1,499,800 -0.08(-4.30%)
Dec 13, 2018 1.890 1.940 1.830 1.860 961,352 -0.08(-4.12%)
Dec 12, 2018 1.990 2.030 1.910 1.940 1,352,770 -0.02(-1.02%)
Dec 11, 2018 1.960 1.980 1.850 1.960 1,963,338 +0.02(+1.03%)
Dec 10, 2018 2.020 2.030 1.930 1.940 1,726,032 -0.09(-4.43%)
Dec 07, 2018 2.160 2.220 2.000 2.030 907,600 -0.10(-4.69%)
Dec 06, 2018 2.120 2.180 2.080 2.130 946,213 -0.06(-2.74%)
Dec 04, 2018 2.300 2.350 2.170 2.190 1,217,800 -0.13(-5.60%)
Dec 03, 2018 2.400 2.420 2.300 2.320 584,084 +0.00(+0.00%)
Nov 30, 2018 2.310 2.340 2.250 2.320 1,126,800 +0.01(+0.43%)
Nov 29, 2018 2.340 2.380 2.290 2.310 814,914 -0.01(-0.43%)
Nov 28, 2018 2.200 2.330 2.190 2.320 1,039,609 +0.13(+5.94%)
Nov 27, 2018 2.300 2.350 2.180 2.190 856,908 -0.09(-3.95%)
Nov 26, 2018 2.500 2.530 2.270 2.280 1,762,508 -0.18(-7.32%)
Nov 23, 2018 2.480 2.480 2.390 2.460 382,000 -0.07(-2.77%)
Nov 21, 2018 2.530 2.530 2.530 0 +0.08(+3.27%)
Nov 20, 2018 2.510 2.511 2.385 2.450 1,571,949 -0.12(-4.67%)
Nov 19, 2018 2.530 2.585 2.470 2.570 977,290 +0.00(+0.00%)
Nov 16, 2018 2.580 2.630 2.440 2.570 1,301,000 -0.01(-0.39%)
Nov 15, 2018 2.580 2.650 2.520 2.580 1,067,494 +0.00(+0.00%)
Nov 14, 2018 2.720 2.720 2.505 2.580 1,131,653 -0.12(-4.44%)
Nov 13, 2018 2.860 2.910 2.660 2.700 1,599,707 -0.16(-5.59%)
Nov 12, 2018 3.070 3.071 2.840 2.860 1,212,370 -0.20(-6.54%)
Nov 09, 2018 3.150 3.160 3.050 3.060 653,900 -0.16(-4.97%)
Nov 08, 2018 2.990 3.350 2.810 3.220 1,075,846 -0.21(-6.12%)
Nov 07, 2018 3.300 3.450 3.210 3.430 1,291,342 +0.17(+5.21%)
Nov 06, 2018 3.140 3.360 3.110 3.260 1,005,053 +0.11(+3.49%)
Nov 05, 2018 3.250 3.340 3.010 3.150 1,419,322 -0.07(-2.17%)
Nov 02, 2018 3.070 3.340 3.070 3.220 1,074,500 +0.21(+6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.