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 (%)
Dec 30, 2016 5.020 5.020 5.020 0 +0.18(+3.72%)
Dec 29, 2016 4.900 4.940 4.800 4.840 1,222,450 -0.07(-1.43%)
Dec 28, 2016 5.000 5.000 4.840 4.910 1,667,325 -0.03(-0.61%)
Dec 27, 2016 5.070 5.149 4.900 4.940 1,468,724 -0.13(-2.56%)
Dec 23, 2016 5.070 5.070 5.070 0 -0.06(-1.17%)
Dec 22, 2016 5.050 5.170 5.040 5.130 2,645,108 +0.14(+2.81%)
Dec 21, 2016 4.860 5.010 4.860 4.990 1,791,864 +0.14(+2.89%)
Dec 20, 2016 4.860 4.890 4.800 4.850 1,836,171 +0.08(+1.68%)
Dec 19, 2016 4.680 4.840 4.680 4.770 2,193,319 +0.11(+2.36%)
Dec 16, 2016 4.710 4.730 4.620 4.660 2,730,158 -0.07(-1.48%)
Dec 15, 2016 4.720 4.790 4.640 4.730 2,381,633 +0.01(+0.21%)
Dec 14, 2016 4.860 4.930 4.660 4.720 2,994,479 -0.20(-4.07%)
Dec 13, 2016 4.760 4.930 4.630 4.920 5,072,642 +0.20(+4.24%)
Dec 12, 2016 4.770 4.840 4.590 4.720 6,229,189 +0.16(+3.51%)
Dec 09, 2016 5.030 5.105 4.360 4.560 16,707,258 -0.45(-8.98%)
Dec 08, 2016 5.320 5.630 4.750 5.010 3,291,173 -0.64(-11.33%)
Dec 07, 2016 5.820 5.830 5.630 5.650 739,612 -0.20(-3.42%)
Dec 06, 2016 5.780 5.950 5.690 5.850 677,170 -0.01(-0.17%)
Dec 05, 2016 5.950 5.980 5.810 5.860 1,223,222 -0.02(-0.34%)
Dec 02, 2016 5.580 5.890 5.530 5.880 812,687 +0.23(+4.07%)
Dec 01, 2016 5.560 5.800 5.445 5.650 1,223,557 +0.22(+4.05%)
Nov 30, 2016 5.140 5.540 5.130 5.430 1,985,342 +0.53(+10.82%)
Nov 29, 2016 5.090 5.090 4.880 4.900 1,264,789 -0.31(-5.95%)
Nov 28, 2016 5.450 5.450 5.210 5.210 811,803 -0.20(-3.70%)
Nov 25, 2016 5.430 5.470 5.350 5.410 254,679 -0.07(-1.28%)
Nov 23, 2016 5.480 5.480 5.480 0 +0.03(+0.55%)
Nov 22, 2016 5.380 5.450 5.290 5.450 978,924 +0.12(+2.25%)
Nov 21, 2016 5.380 5.518 5.260 5.330 951,194 +0.11(+2.11%)
Nov 18, 2016 5.340 5.350 5.140 5.220 1,462,725 -0.08(-1.51%)
Nov 17, 2016 5.390 5.550 5.270 5.300 810,770 -0.09(-1.67%)
Nov 16, 2016 5.590 5.670 5.330 5.390 1,282,886 +0.04(+0.75%)
Nov 15, 2016 5.340 5.535 5.310 5.350 819,545 +0.05(+0.94%)
Nov 14, 2016 5.280 5.456 5.180 5.300 1,496,378 +0.02(+0.38%)
Nov 11, 2016 5.120 5.290 5.080 5.280 1,192,231 +0.10(+1.93%)
Nov 10, 2016 4.980 5.300 4.960 5.180 1,566,956 +0.18(+3.60%)
Nov 09, 2016 4.630 5.080 4.630 5.000 1,334,082 +0.30(+6.38%)
Nov 08, 2016 4.620 4.740 4.400 4.700 1,815,827 -0.10(-2.08%)
Nov 07, 2016 5.230 5.230 4.730 4.800 1,373,868 -0.17(-3.42%)
Nov 04, 2016 5.260 5.270 4.705 4.970 1,949,202 -0.34(-6.40%)
Nov 03, 2016 5.290 5.370 5.220 5.310 875,040 +0.03(+0.57%)
Nov 02, 2016 5.380 5.380 5.190 5.280 1,040,033 -0.18(-3.30%)
Nov 01, 2016 5.540 5.580 5.320 5.460 1,291,371 +0.01(+0.18%)
Oct 31, 2016 5.510 5.560 5.330 5.450 1,280,268 -0.08(-1.45%)
Oct 28, 2016 5.600 5.700 5.430 5.530 1,095,991 -0.08(-1.43%)
Oct 27, 2016 5.640 5.700 5.570 5.610 1,465,846 +0.00(+0.00%)
Oct 26, 2016 5.600 5.655 5.510 5.610 857,107 -0.05(-0.88%)
Oct 25, 2016 6.000 6.010 5.640 5.660 992,979 -0.31(-5.19%)
Oct 24, 2016 6.160 6.190 5.930 5.970 626,612 -0.14(-2.29%)
Oct 21, 2016 6.100 6.230 6.070 6.110 397,748 -0.07(-1.13%)
Oct 20, 2016 6.140 6.275 6.050 6.180 833,864 -0.05(-0.80%)
Oct 19, 2016 6.060 6.340 6.020 6.230 863,841 +0.27(+4.53%)
Oct 18, 2016 6.080 6.115 5.880 5.960 995,113 +0.11(+1.88%)
Oct 17, 2016 6.010 6.060 5.820 5.850 448,685 -0.17(-2.82%)
Oct 14, 2016 6.030 6.105 5.890 6.020 839,765 +0.03(+0.50%)
Oct 13, 2016 6.020 6.120 5.930 5.990 662,693 -0.08(-1.32%)
Oct 12, 2016 6.050 6.090 5.980 6.070 663,085 -0.03(-0.49%)
Oct 11, 2016 6.150 6.200 5.980 6.100 564,387 -0.08(-1.29%)
Oct 10, 2016 6.060 6.310 5.980 6.180 862,589 +0.24(+4.04%)
Oct 07, 2016 6.070 6.120 5.925 5.940 499,779 -0.13(-2.14%)
Oct 06, 2016 6.040 6.200 5.985 6.070 515,794 +0.04(+0.66%)
Oct 05, 2016 6.010 6.080 5.960 6.030 601,151 +0.15(+2.55%)
Oct 04, 2016 6.050 6.080 5.850 5.880 707,779 -0.17(-2.81%)
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.