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 )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2019 1.990 2.020 1.940 1.960 783,000 -0.04(-2.00%)
Dec 30, 2019 1.880 2.040 1.840 2.000 806,048 +0.11(+5.82%)
Dec 27, 2019 1.960 2.040 1.870 1.890 548,600 -0.09(-4.55%)
Dec 26, 2019 2.050 2.130 1.965 1.980 614,362 -0.07(-3.41%)
Dec 24, 2019 2.050 2.060 1.970 2.050 664,700 +0.01(+0.49%)
Dec 23, 2019 1.940 2.050 1.880 2.040 1,010,177 +0.12(+6.25%)
Dec 20, 2019 1.800 1.980 1.770 1.920 4,043,600 +0.12(+6.67%)
Dec 19, 2019 1.690 1.830 1.662 1.800 836,797 +0.10(+5.88%)
Dec 18, 2019 1.650 1.740 1.620 1.700 819,708 +0.07(+4.29%)
Dec 17, 2019 1.420 1.660 1.420 1.630 931,513 +0.21(+14.79%)
Dec 16, 2019 1.370 1.600 1.370 1.420 1,548,991 +0.05(+3.65%)
Dec 13, 2019 1.330 1.370 1.280 1.370 778,100 +0.06(+4.58%)
Dec 12, 2019 1.260 1.370 1.260 1.310 552,680 +0.03(+2.34%)
Dec 11, 2019 1.230 1.280 1.220 1.280 597,664 +0.05(+4.07%)
Dec 10, 2019 1.220 1.280 1.195 1.230 697,385 -0.03(-2.38%)
Dec 09, 2019 1.270 1.300 1.230 1.260 500,482 -0.01(-0.79%)
Dec 06, 2019 1.240 1.320 1.240 1.270 873,900 -0.02(-1.55%)
Dec 05, 2019 1.280 1.310 1.250 1.290 600,023 +0.01(+0.78%)
Dec 04, 2019 1.210 1.340 1.210 1.280 633,019 +0.07(+5.79%)
Dec 03, 2019 1.200 1.240 1.170 1.210 676,184 +0.00(+0.00%)
Dec 02, 2019 1.250 1.280 1.180 1.210 472,385 -0.02(-1.63%)
Nov 29, 2019 1.230 1.233 1.170 1.230 243,900 +0.01(+0.82%)
Nov 27, 2019 1.240 1.260 1.210 1.220 394,300 +0.00(+0.00%)
Nov 26, 2019 1.340 1.390 1.220 1.220 2,098,402 -0.09(-6.87%)
Nov 25, 2019 1.210 1.340 1.210 1.310 642,066 +0.10(+8.26%)
Nov 22, 2019 1.200 1.250 1.170 1.210 615,300 +0.02(+1.68%)
Nov 21, 2019 1.180 1.250 1.160 1.190 681,017 +0.02(+1.71%)
Nov 20, 2019 1.160 1.245 1.110 1.170 728,413 -0.02(-1.68%)
Nov 19, 2019 1.210 1.230 1.190 1.190 430,795 -0.04(-3.25%)
Nov 18, 2019 1.260 1.280 1.140 1.230 922,890 -0.04(-3.15%)
Nov 15, 2019 1.350 1.350 1.260 1.270 986,500 -0.06(-4.51%)
Nov 14, 2019 1.370 1.430 1.330 1.330 778,692 -0.05(-3.62%)
Nov 13, 2019 1.440 1.460 1.380 1.380 548,504 -0.07(-4.83%)
Nov 12, 2019 1.450 1.520 1.420 1.450 693,045 -0.01(-0.68%)
Nov 11, 2019 1.560 1.580 1.450 1.460 715,277 -0.08(-5.19%)
Nov 08, 2019 1.660 1.660 1.530 1.540 1,005,300 -0.13(-7.78%)
Nov 07, 2019 1.770 1.815 1.620 1.670 1,513,626 -0.17(-9.24%)
Nov 06, 2019 1.930 2.000 1.830 1.840 713,516 -0.11(-5.64%)
Nov 05, 2019 1.980 2.040 1.910 1.950 643,137 -0.01(-0.51%)
Nov 04, 2019 1.750 1.970 1.750 1.960 1,701,618 +0.23(+13.29%)
Nov 01, 2019 1.730 1.780 1.700 1.730 388,200 +0.03(+1.76%)
Oct 31, 2019 1.700 1.730 1.640 1.700 429,806 -0.01(-0.58%)
Oct 30, 2019 1.790 1.800 1.665 1.710 309,856 -0.09(-5.00%)
Oct 29, 2019 1.760 1.820 1.750 1.800 423,521 +0.02(+1.12%)
Oct 28, 2019 1.780 1.880 1.760 1.780 441,253 +0.03(+1.71%)
Oct 25, 2019 1.720 1.790 1.704 1.750 396,500 +0.02(+1.16%)
Oct 24, 2019 1.870 1.870 1.640 1.730 618,836 -0.10(-5.46%)
Oct 23, 2019 1.790 1.870 1.760 1.830 507,314 +0.05(+2.81%)
Oct 22, 2019 1.690 1.795 1.660 1.780 348,865 +0.12(+7.23%)
Oct 21, 2019 1.630 1.700 1.600 1.660 546,834 +0.05(+3.11%)
Oct 18, 2019 1.620 1.660 1.560 1.610 353,100 +0.00(+0.00%)
Oct 17, 2019 1.640 1.670 1.575 1.610 605,745 -0.02(-1.23%)
Oct 16, 2019 1.640 1.740 1.610 1.630 564,234 -0.02(-1.21%)
Oct 15, 2019 1.630 1.730 1.610 1.650 746,431 -0.01(-0.60%)
Oct 14, 2019 1.760 1.800 1.650 1.660 472,540 -0.12(-6.74%)
Oct 11, 2019 1.780 1.870 1.720 1.780 744,100 +0.00(+0.00%)
Oct 10, 2019 1.900 1.930 1.750 1.780 523,767 -0.12(-6.32%)
Oct 09, 2019 2.140 2.155 1.890 1.900 697,398 -0.22(-10.38%)
Oct 08, 2019 1.960 2.160 1.920 2.120 1,201,944 +0.12(+6.00%)
Oct 07, 2019 1.990 2.095 1.950 2.000 370,699 +0.01(+0.50%)
Oct 04, 2019 1.920 2.000 1.880 1.990 412,800 +0.07(+3.65%)
Oct 03, 2019 1.930 1.960 1.870 1.920 333,620 -0.02(-1.03%)
Oct 02, 2019 1.960 1.975 1.880 1.940 416,825 -0.03(-1.52%)
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.