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 )

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2016 5.380 5.410 4.780 5.040 2,021,069 -0.43(-7.86%)
Feb 26, 2016 5.580 5.870 5.030 5.470 2,031,715 +0.11(+2.05%)
Feb 25, 2016 5.360 5.490 5.010 5.360 1,377,170 -0.01(-0.19%)
Feb 24, 2016 5.000 5.390 4.760 5.370 1,568,904 +0.21(+4.07%)
Feb 23, 2016 5.440 5.545 5.110 5.160 750,573 -0.34(-6.18%)
Feb 22, 2016 5.290 5.535 5.220 5.500 780,825 +0.35(+6.80%)
Feb 19, 2016 5.090 5.205 5.010 5.150 504,672 +0.00(+0.00%)
Feb 18, 2016 5.320 5.400 5.120 5.150 719,845 -0.12(-2.28%)
Feb 17, 2016 5.150 5.390 5.140 5.270 734,766 +0.20(+3.94%)
Feb 16, 2016 5.020 5.090 4.900 5.070 720,180 +0.17(+3.47%)
Feb 12, 2016 4.750 4.900 4.900 4.900 710,000 +0.18(+3.81%)
Feb 11, 2016 4.770 4.830 4.620 4.720 1,125,969 -0.10(-2.07%)
Feb 10, 2016 5.000 5.230 4.810 4.820 632,005 -0.18(-3.60%)
Feb 09, 2016 5.570 5.620 4.975 5.000 906,334 -0.72(-12.59%)
Feb 08, 2016 5.570 5.970 5.520 5.720 800,496 +0.03(+0.53%)
Feb 05, 2016 5.890 6.000 5.640 5.690 769,094 -0.30(-5.01%)
Feb 04, 2016 6.080 6.360 5.875 5.990 1,400,190 +0.00(+0.00%)
Feb 03, 2016 5.860 6.065 5.620 5.990 633,451 +0.29(+5.09%)
Feb 02, 2016 5.760 5.790 5.625 5.700 507,943 -0.18(-3.06%)
Feb 01, 2016 6.010 6.160 5.820 5.880 695,254 -0.31(-5.01%)
Jan 29, 2016 5.920 6.210 5.900 6.190 966,944 +0.28(+4.74%)
Jan 28, 2016 5.770 6.220 5.710 5.910 866,841 +0.43(+7.85%)
Jan 27, 2016 5.580 5.770 5.410 5.480 1,450,295 -0.18(-3.18%)
Jan 26, 2016 5.360 5.690 5.160 5.660 1,103,973 +0.50(+9.69%)
Jan 25, 2016 5.460 5.700 5.160 5.160 754,213 -0.47(-8.35%)
Jan 22, 2016 5.680 5.820 5.390 5.630 831,460 +0.17(+3.11%)
Jan 21, 2016 5.420 5.690 5.400 5.460 1,025,214 -0.03(-0.55%)
Jan 20, 2016 5.240 5.600 5.120 5.490 1,445,109 +0.14(+2.62%)
Jan 19, 2016 5.810 5.810 5.205 5.350 1,257,027 -0.43(-7.44%)
Jan 15, 2016 5.280 5.780 5.780 5.780 1,256,500 +0.23(+4.14%)
Jan 14, 2016 5.460 5.580 5.145 5.550 2,107,962 +0.12(+2.21%)
Jan 13, 2016 5.750 5.960 5.420 5.430 1,291,152 -0.32(-5.57%)
Jan 12, 2016 6.250 6.260 5.620 5.750 1,316,863 -0.39(-6.35%)
Jan 11, 2016 6.370 6.400 6.020 6.140 917,497 -0.20(-3.15%)
Jan 08, 2016 6.660 6.680 6.270 6.340 1,414,781 -0.23(-3.50%)
Jan 07, 2016 6.850 6.940 6.500 6.570 893,471 -0.44(-6.28%)
Jan 06, 2016 7.130 7.280 6.990 7.010 864,212 -0.35(-4.76%)
Jan 05, 2016 7.590 7.640 7.260 7.360 938,701 -0.12(-1.60%)
Jan 04, 2016 7.560 7.810 7.340 7.480 1,292,230 -0.04(-0.53%)
Dec 31, 2015 7.450 7.520 7.520 7.520 709,600 +0.06(+0.80%)
Dec 30, 2015 7.500 7.710 7.420 7.460 495,623 -0.15(-1.97%)
Dec 29, 2015 7.720 7.760 7.490 7.610 475,567 +0.07(+0.93%)
Dec 28, 2015 7.850 7.850 7.490 7.540 467,464 -0.46(-5.75%)
Dec 24, 2015 7.960 8.000 8.000 8.000 333,300 +0.01(+0.13%)
Dec 23, 2015 7.880 7.990 7.660 7.990 608,939 +0.30(+3.90%)
Dec 22, 2015 7.520 7.750 7.390 7.690 606,915 +0.23(+3.08%)
Dec 21, 2015 7.560 7.720 7.320 7.460 830,012 -0.17(-2.23%)
Dec 18, 2015 7.780 8.040 7.570 7.630 2,559,890 -0.15(-1.93%)
Dec 17, 2015 8.000 8.120 7.730 7.780 770,995 -0.29(-3.59%)
Dec 16, 2015 8.300 8.540 7.830 8.070 955,873 -0.38(-4.50%)
Dec 15, 2015 8.150 8.580 8.070 8.450 858,737 +0.43(+5.36%)
Dec 14, 2015 8.170 8.220 7.820 8.020 855,522 -0.20(-2.43%)
Dec 11, 2015 8.270 8.410 8.130 8.220 809,876 -0.36(-4.20%)
Dec 10, 2015 8.440 8.770 8.440 8.580 555,262 +0.07(+0.82%)
Dec 09, 2015 8.590 8.810 8.290 8.510 781,631 -0.05(-0.58%)
Dec 08, 2015 8.050 8.640 8.030 8.560 1,024,420 +0.35(+4.26%)
Dec 07, 2015 8.340 8.360 8.090 8.210 844,498 -0.31(-3.64%)
Dec 04, 2015 9.020 9.060 8.480 8.520 1,002,746 -0.70(-7.59%)
Dec 03, 2015 9.010 9.230 8.860 9.220 1,531,252 +0.32(+3.60%)
Dec 02, 2015 9.190 9.390 8.700 8.900 1,752,506 -0.38(-4.09%)
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.