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 )

4.110 -0.100 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2018 3.000 3.095 2.970 3.010 968,343 +0.04(+1.35%)
Oct 31, 2018 3.170 3.237 2.945 2.970 921,979 -0.15(-4.81%)
Oct 30, 2018 2.990 3.170 2.940 3.120 650,209 +0.09(+2.97%)
Oct 29, 2018 3.240 3.270 2.990 3.030 1,019,199 -0.20(-6.19%)
Oct 26, 2018 3.130 3.310 3.020 3.230 785,800 +0.05(+1.57%)
Oct 25, 2018 3.170 3.230 3.130 3.180 731,786 +0.04(+1.27%)
Oct 24, 2018 3.330 3.350 3.130 3.140 1,066,346 -0.18(-5.42%)
Oct 23, 2018 3.360 3.360 3.300 3.320 815,573 -0.09(-2.64%)
Oct 22, 2018 3.500 3.500 3.400 3.410 529,370 -0.02(-0.58%)
Oct 19, 2018 3.550 3.655 3.410 3.430 735,200 -0.12(-3.38%)
Oct 18, 2018 3.640 3.673 3.500 3.550 876,325 -0.16(-4.31%)
Oct 17, 2018 3.730 3.955 3.690 3.710 1,686,139 -0.03(-0.80%)
Oct 16, 2018 3.680 3.750 3.525 3.740 898,940 +0.09(+2.47%)
Oct 15, 2018 3.740 3.770 3.640 3.650 618,813 -0.09(-2.41%)
Oct 12, 2018 3.950 3.950 3.735 3.740 848,700 -0.12(-3.11%)
Oct 11, 2018 3.880 4.000 3.780 3.860 904,830 -0.04(-1.03%)
Oct 10, 2018 4.140 4.190 3.890 3.900 647,036 -0.22(-5.34%)
Oct 09, 2018 3.960 4.210 3.940 4.120 702,327 +0.17(+4.30%)
Oct 08, 2018 4.010 4.045 3.890 3.950 873,371 -0.09(-2.23%)
Oct 05, 2018 4.200 4.210 4.020 4.040 574,400 -0.14(-3.35%)
Oct 04, 2018 4.300 4.340 4.160 4.180 478,397 -0.16(-3.69%)
Oct 03, 2018 4.350 4.405 4.290 4.340 403,334 -0.03(-0.69%)
Oct 02, 2018 4.420 4.460 4.350 4.370 393,250 -0.06(-1.35%)
Oct 01, 2018 4.540 4.570 4.390 4.430 626,918 -0.08(-1.77%)
Sep 28, 2018 4.420 4.550 4.390 4.510 595,000 +0.07(+1.58%)
Sep 27, 2018 4.430 4.455 4.330 4.440 430,415 +0.02(+0.45%)
Sep 26, 2018 4.670 4.720 4.400 4.420 514,573 -0.30(-6.36%)
Sep 25, 2018 4.550 4.740 4.541 4.720 577,843 +0.22(+4.89%)
Sep 24, 2018 4.340 4.560 4.340 4.500 596,976 +0.11(+2.51%)
Sep 21, 2018 4.310 4.400 4.300 4.390 1,184,700 +0.09(+2.09%)
Sep 20, 2018 4.420 4.420 4.290 4.300 251,328 -0.04(-0.92%)
Sep 19, 2018 4.310 4.411 4.299 4.340 469,805 +0.02(+0.46%)
Sep 18, 2018 4.350 4.440 4.295 4.320 325,326 +0.03(+0.70%)
Sep 17, 2018 4.420 4.440 4.250 4.290 412,510 -0.12(-2.72%)
Sep 14, 2018 4.380 4.450 4.300 4.410 526,700 +0.04(+0.92%)
Sep 13, 2018 4.450 4.465 4.360 4.370 287,598 -0.08(-1.80%)
Sep 12, 2018 4.430 4.495 4.320 4.450 446,770 +0.05(+1.14%)
Sep 11, 2018 4.370 4.490 4.350 4.400 643,395 +0.09(+2.09%)
Sep 10, 2018 4.270 4.330 4.240 4.310 531,069 +0.07(+1.65%)
Sep 07, 2018 4.190 4.250 4.160 4.240 537,700 -0.01(-0.24%)
Sep 06, 2018 4.350 4.390 4.190 4.250 810,868 -0.09(-2.07%)
Sep 05, 2018 4.500 4.560 4.340 4.340 457,588 -0.17(-3.77%)
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.