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 (%)
Feb 28, 2023 3.830 3.960 3.510 3.560 3,276,327 -0.38(-9.64%)
Feb 27, 2023 3.880 4.029 3.835 3.940 2,246,156 +0.07(+1.81%)
Feb 24, 2023 3.760 3.870 3.720 3.870 718,582 +0.04(+1.04%)
Feb 23, 2023 3.840 3.900 3.735 3.830 578,209 +0.06(+1.59%)
Feb 22, 2023 3.870 3.885 3.640 3.770 1,378,958 -0.10(-2.58%)
Feb 21, 2023 3.820 3.915 3.810 3.870 1,023,376 -0.02(-0.51%)
Feb 17, 2023 3.900 3.915 3.815 3.890 1,241,136 -0.02(-0.51%)
Feb 16, 2023 3.920 4.005 3.900 3.910 642,249 -0.06(-1.51%)
Feb 15, 2023 3.980 3.980 3.870 3.970 841,384 -0.02(-0.50%)
Feb 14, 2023 3.910 4.070 3.830 3.990 998,257 +0.03(+0.76%)
Feb 13, 2023 3.940 3.995 3.865 3.960 892,328 -0.01(-0.25%)
Feb 10, 2023 3.720 4.020 3.720 3.970 1,787,251 +0.27(+7.30%)
Feb 09, 2023 3.910 3.910 3.685 3.700 784,579 -0.20(-5.13%)
Feb 08, 2023 3.930 3.995 3.850 3.900 750,476 -0.06(-1.52%)
Feb 07, 2023 3.880 3.970 3.845 3.960 872,973 +0.09(+2.33%)
Feb 06, 2023 3.870 3.990 3.790 3.870 953,144 -0.03(-0.77%)
Feb 03, 2023 3.920 4.040 3.835 3.900 1,449,112 -0.01(-0.26%)
Feb 02, 2023 3.920 3.950 3.810 3.910 847,569 -0.04(-1.01%)
Feb 01, 2023 3.960 4.000 3.790 3.950 734,712 -0.01(-0.25%)
Jan 31, 2023 3.900 4.035 3.900 3.960 1,216,250 +0.08(+2.06%)
Jan 30, 2023 3.900 3.960 3.810 3.880 970,949 -0.08(-2.02%)
Jan 27, 2023 4.000 4.030 3.890 3.960 862,501 -0.05(-1.25%)
Jan 26, 2023 4.000 4.040 3.900 4.010 507,670 +0.04(+1.01%)
Jan 25, 2023 3.850 4.020 3.760 3.970 798,010 +0.09(+2.32%)
Jan 24, 2023 3.910 3.960 3.740 3.880 664,477 -0.08(-2.02%)
Jan 23, 2023 3.830 3.990 3.795 3.960 966,627 +0.15(+3.94%)
Jan 20, 2023 3.750 3.830 3.655 3.810 732,415 +0.10(+2.70%)
Jan 19, 2023 3.660 3.750 3.640 3.710 388,535 +0.04(+1.09%)
Jan 18, 2023 3.980 4.030 3.650 3.670 1,135,167 -0.27(-6.85%)
Jan 17, 2023 3.940 3.980 3.890 3.940 575,684 +0.00(+0.00%)
Jan 13, 2023 3.870 3.950 3.825 3.940 634,359 +0.09(+2.34%)
Jan 12, 2023 3.760 3.900 3.760 3.850 617,236 +0.12(+3.22%)
Jan 11, 2023 3.650 3.760 3.580 3.730 720,007 +0.10(+2.75%)
Jan 10, 2023 3.640 3.650 3.480 3.630 483,995 +0.02(+0.55%)
Jan 09, 2023 3.520 3.645 3.510 3.610 747,753 +0.15(+4.34%)
Jan 06, 2023 3.400 3.545 3.370 3.460 603,045 +0.10(+2.98%)
Jan 05, 2023 3.290 3.375 3.240 3.360 760,072 +0.09(+2.75%)
Jan 04, 2023 3.160 3.320 3.160 3.270 767,817 +0.02(+0.62%)
Jan 03, 2023 3.450 3.490 3.210 3.250 674,335 -0.21(-6.07%)
Dec 30, 2022 3.430 3.495 3.340 3.460 689,307 -0.02(-0.57%)
Dec 29, 2022 3.340 3.498 3.320 3.480 468,389 +0.14(+4.19%)
Dec 28, 2022 3.430 3.455 3.330 3.340 531,016 -0.10(-2.91%)
Dec 27, 2022 3.470 3.520 3.410 3.440 451,881 -0.02(-0.58%)
Dec 23, 2022 3.380 3.470 3.280 3.460 743,041 +0.13(+3.90%)
Dec 22, 2022 3.410 3.425 3.260 3.330 758,400 -0.10(-2.92%)
Dec 21, 2022 3.510 3.530 3.380 3.430 715,144 -0.01(-0.29%)
Dec 20, 2022 3.310 3.450 3.290 3.440 695,554 +0.14(+4.24%)
Dec 19, 2022 3.450 3.460 3.270 3.300 989,792 -0.16(-4.62%)
Dec 16, 2022 3.410 3.475 3.370 3.460 1,237,094 -0.04(-1.14%)
Dec 15, 2022 3.560 3.600 3.460 3.500 547,312 -0.10(-2.78%)
Dec 14, 2022 3.650 3.680 3.520 3.600 782,611 -0.04(-1.10%)
Dec 13, 2022 3.630 3.690 3.551 3.640 774,826 +0.11(+3.12%)
Dec 12, 2022 3.400 3.560 3.385 3.530 669,428 +0.13(+3.82%)
Dec 09, 2022 3.470 3.470 3.400 3.400 650,450 -0.08(-2.30%)
Dec 08, 2022 3.600 3.615 3.450 3.480 852,711 +0.00(+0.00%)
Dec 07, 2022 3.630 3.700 3.475 3.480 959,536 -0.16(-4.40%)
Dec 06, 2022 3.650 3.720 3.600 3.640 673,493 -0.05(-1.36%)
Dec 05, 2022 3.870 3.875 3.650 3.690 550,719 -0.15(-3.91%)
Dec 02, 2022 3.680 3.910 3.680 3.840 569,614 +0.11(+2.95%)
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.