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 29, 2023 4.560 4.560 4.466 4.520 1,312,851 -0.03(-0.66%)
Dec 28, 2023 4.620 4.700 4.530 4.550 1,339,311 -0.12(-2.57%)
Dec 27, 2023 4.740 4.740 4.595 4.670 737,881 -0.05(-1.06%)
Dec 26, 2023 4.690 4.755 4.605 4.720 736,741 +0.06(+1.29%)
Dec 22, 2023 4.680 4.710 4.585 4.660 717,516 +0.01(+0.22%)
Dec 21, 2023 4.540 4.655 4.540 4.650 779,114 +0.07(+1.53%)
Dec 20, 2023 4.660 4.810 4.565 4.580 1,496,808 -0.10(-2.14%)
Dec 19, 2023 4.520 4.735 4.500 4.680 1,546,445 +0.21(+4.70%)
Dec 18, 2023 4.510 4.550 4.410 4.470 1,026,339 +0.06(+1.36%)
Dec 15, 2023 4.490 4.520 4.380 4.410 2,993,199 -0.05(-1.12%)
Dec 14, 2023 4.550 4.600 4.405 4.460 1,751,493 +0.02(+0.45%)
Dec 13, 2023 4.330 4.440 4.272 4.440 1,202,562 +0.11(+2.54%)
Dec 12, 2023 4.240 4.360 4.200 4.330 965,884 +0.02(+0.46%)
Dec 11, 2023 4.310 4.360 4.250 4.310 1,041,473 +0.00(+0.00%)
Dec 08, 2023 4.340 4.400 4.250 4.310 1,175,185 +0.00(+0.00%)
Dec 07, 2023 4.450 4.465 4.270 4.310 912,169 -0.07(-1.60%)
Dec 06, 2023 4.500 4.560 4.340 4.380 1,446,686 -0.14(-3.10%)
Dec 05, 2023 4.650 4.700 4.485 4.520 1,971,633 -0.13(-2.80%)
Dec 04, 2023 4.690 4.760 4.630 4.650 962,209 -0.12(-2.52%)
Dec 01, 2023 4.720 4.835 4.620 4.770 929,805 +0.05(+1.06%)
Nov 30, 2023 4.790 4.920 4.670 4.720 2,201,511 +0.02(+0.43%)
Nov 29, 2023 4.860 4.870 4.680 4.700 1,472,518 -0.12(-2.49%)
Nov 28, 2023 4.710 4.900 4.670 4.820 1,454,514 +0.09(+1.90%)
Nov 27, 2023 4.800 4.810 4.675 4.730 1,292,343 -0.08(-1.66%)
Nov 24, 2023 4.770 4.890 4.755 4.810 580,814 +0.02(+0.42%)
Nov 22, 2023 4.540 4.860 4.470 4.790 1,646,248 +0.15(+3.23%)
Nov 21, 2023 4.650 4.730 4.610 4.640 847,272 -0.07(-1.49%)
Nov 20, 2023 4.800 4.830 4.690 4.710 1,104,058 -0.03(-0.63%)
Nov 17, 2023 4.540 4.800 4.535 4.740 2,310,923 +0.27(+6.04%)
Nov 16, 2023 4.650 4.699 4.410 4.470 2,174,252 -0.23(-4.89%)
Nov 15, 2023 4.740 4.900 4.680 4.700 2,497,998 -0.01(-0.21%)
Nov 14, 2023 4.870 4.910 4.660 4.710 2,479,939 -0.11(-2.28%)
Nov 13, 2023 4.610 5.050 4.600 4.820 4,584,475 +0.52(+12.09%)
Nov 10, 2023 4.280 4.385 4.210 4.300 932,646 +0.05(+1.18%)
Nov 09, 2023 4.270 4.420 4.230 4.250 1,185,117 +0.02(+0.47%)
Nov 08, 2023 4.190 4.310 4.160 4.230 1,777,959 -0.01(-0.24%)
Nov 07, 2023 4.330 4.355 4.210 4.240 2,660,097 -0.20(-4.50%)
Nov 06, 2023 4.610 4.630 4.420 4.440 1,542,627 -0.12(-2.63%)
Nov 03, 2023 4.640 4.745 4.545 4.560 1,740,464 -0.08(-1.72%)
Nov 02, 2023 4.760 4.860 4.540 4.640 2,919,765 -0.13(-2.73%)
Nov 01, 2023 4.800 4.910 4.760 4.770 2,039,610 +0.03(+0.63%)
Oct 31, 2023 5.120 5.120 4.500 4.740 4,837,473 -0.84(-15.05%)
Oct 30, 2023 5.590 5.650 5.450 5.580 974,828 +0.03(+0.54%)
Oct 27, 2023 5.690 5.740 5.490 5.550 1,448,263 -0.09(-1.60%)
Oct 26, 2023 5.760 5.805 5.580 5.640 1,586,511 -0.19(-3.26%)
Oct 25, 2023 5.980 6.050 5.800 5.830 1,277,187 -0.17(-2.83%)
Oct 24, 2023 6.050 6.120 5.955 6.000 1,068,948 -0.04(-0.66%)
Oct 23, 2023 6.100 6.160 5.990 6.040 1,085,050 -0.14(-2.27%)
Oct 20, 2023 6.400 6.428 6.130 6.180 2,990,390 -0.25(-3.89%)
Oct 19, 2023 6.410 6.520 6.260 6.430 1,102,036 -0.06(-0.92%)
Oct 18, 2023 6.560 6.769 6.410 6.490 1,202,813 -0.05(-0.76%)
Oct 17, 2023 6.370 6.590 6.370 6.540 1,984,417 +0.18(+2.83%)
Oct 16, 2023 6.390 6.450 6.230 6.360 1,642,681 +0.06(+0.95%)
Oct 13, 2023 6.190 6.340 6.165 6.300 1,820,973 +0.30(+5.00%)
Oct 12, 2023 6.200 6.210 5.900 6.000 1,350,853 -0.20(-3.23%)
Oct 11, 2023 6.040 6.210 6.031 6.200 1,311,695 +0.13(+2.14%)
Oct 10, 2023 6.120 6.130 6.010 6.070 1,391,800 -0.03(-0.49%)
Oct 09, 2023 5.790 6.120 5.750 6.100 3,159,940 +0.46(+8.16%)
Oct 06, 2023 5.610 5.720 5.495 5.640 968,626 +0.06(+1.08%)
Oct 05, 2023 5.450 5.635 5.400 5.580 1,617,235 +0.06(+1.09%)
Oct 04, 2023 5.820 5.850 5.460 5.520 2,268,436 -0.40(-6.76%)
Oct 03, 2023 5.940 6.020 5.820 5.920 1,756,454 -0.11(-1.82%)
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.