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 )

4.110 +0.140 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 27, 2009 3.460 3.700 2.860 2.860 0 -0.10(-3.38%)
Feb 26, 2009 3.080 3.220 2.960 2.960 777,997 -0.10(-3.27%)
Feb 25, 2009 3.150 3.220 2.940 3.060 769,634 -0.06(-1.92%)
Feb 24, 2009 3.060 3.120 2.860 3.120 1,009,101 +0.14(+4.70%)
Feb 23, 2009 3.300 3.320 2.980 2.980 904,916 -0.28(-8.59%)
Feb 20, 2009 3.500 3.570 3.001 3.260 0 -0.26(-7.39%)
Feb 19, 2009 3.640 3.650 3.510 3.520 703,661 -0.03(-0.85%)
Feb 18, 2009 3.720 3.720 3.500 3.550 867,801 -0.10(-2.74%)
Feb 17, 2009 3.830 3.830 3.590 3.650 1,341,155 -0.28(-7.12%)
Feb 13, 2009 3.800 4.110 3.420 3.930 1,935,182 +0.15(+3.97%)
Feb 12, 2009 3.850 3.900 3.640 3.780 1,306,289 -0.05(-1.31%)
Feb 11, 2009 4.420 4.640 3.730 3.830 2,235,722 -0.48(-11.14%)
Feb 10, 2009 5.370 5.640 4.310 4.310 2,238,800 -1.68(-28.05%)
Feb 09, 2009 6.170 6.280 5.840 5.990 540,100 -0.19(-3.07%)
Feb 06, 2009 5.680 6.200 5.640 6.180 706,903 +0.52(+9.19%)
Feb 05, 2009 5.450 5.700 5.380 5.660 614,577 +0.08(+1.43%)
Feb 04, 2009 5.440 5.650 5.350 5.580 725,118 +0.25(+4.69%)
Feb 03, 2009 5.270 5.400 5.150 5.330 438,566 +0.12(+2.30%)
Feb 02, 2009 5.010 5.290 4.880 5.210 774,527 +0.02(+0.39%)
Jan 30, 2009 5.270 5.420 5.130 5.190 0 -0.05(-0.95%)
Jan 29, 2009 5.590 5.590 5.200 5.240 687,460 -0.37(-6.60%)
Jan 28, 2009 5.380 5.620 5.330 5.610 323,978 +0.33(+6.25%)
Jan 27, 2009 5.340 5.380 5.060 5.280 476,679 +0.03(+0.57%)
Jan 26, 2009 4.980 5.350 4.980 5.250 998,691 +0.26(+5.21%)
Jan 23, 2009 4.630 5.120 4.550 4.990 912,190 +0.32(+6.85%)
Jan 22, 2009 5.080 5.150 4.620 4.670 869,431 -0.60(-11.39%)
Jan 21, 2009 4.660 5.270 4.660 5.270 650,589 +0.72(+15.82%)
Jan 20, 2009 4.890 5.120 4.540 4.550 729,188 -0.53(-10.43%)
Jan 16, 2009 5.300 5.300 4.910 5.080 0 -0.08(-1.55%)
Jan 15, 2009 5.210 5.290 4.790 5.160 670,684 -0.12(-2.27%)
Jan 14, 2009 5.410 5.410 5.110 5.280 822,616 -0.10(-1.86%)
Jan 13, 2009 5.220 5.430 5.130 5.380 660,177 +0.13(+2.48%)
Jan 12, 2009 5.200 5.430 5.150 5.250 614,355 -0.12(-2.23%)
Jan 09, 2009 5.650 5.710 5.330 5.370 302,109 -0.24(-4.28%)
Jan 08, 2009 5.460 5.660 5.180 5.610 488,944 +0.20(+3.70%)
Jan 07, 2009 5.570 5.570 5.190 5.410 592,204 -0.24(-4.25%)
Jan 06, 2009 5.560 5.830 5.560 5.650 467,826 +0.27(+5.02%)
Jan 05, 2009 5.220 5.590 5.040 5.380 674,240 +0.20(+3.86%)
Jan 02, 2009 4.840 5.240 4.840 5.180 0 +0.32(+6.58%)
Jan 01, 2009 4.480 4.860 4.430 4.860 0 +0.00(+0.00%)
Dec 31, 2008 4.480 4.860 4.430 4.860 849,484 +0.23(+4.97%)
Dec 30, 2008 4.280 4.630 4.090 4.630 582,642 +0.35(+8.18%)
Dec 29, 2008 4.500 4.500 4.150 4.280 384,500 -0.20(-4.46%)
Dec 26, 2008 4.300 4.480 4.300 4.480 0 +0.16(+3.70%)
Dec 24, 2008 4.500 4.510 4.320 4.320 181,881 -0.15(-3.36%)
Dec 23, 2008 4.570 4.700 4.420 4.470 322,389 -0.09(-1.97%)
Dec 22, 2008 4.710 4.780 4.450 4.560 369,524 -0.04(-0.87%)
Dec 19, 2008 4.690 4.840 4.600 4.600 950,224 -0.08(-1.71%)
Dec 18, 2008 5.070 5.100 4.610 4.680 681,859 -0.40(-7.87%)
Dec 17, 2008 5.190 5.330 5.000 5.080 760,787 -0.13(-2.50%)
Dec 16, 2008 5.010 5.220 4.850 5.210 707,473 +0.28(+5.68%)
Dec 15, 2008 5.030 5.120 4.880 4.930 1,094,223 -0.05(-1.00%)
Dec 12, 2008 4.840 4.980 4.540 4.980 0 +0.05(+1.01%)
Dec 11, 2008 5.250 5.340 4.750 4.930 764,271 -0.22(-4.27%)
Dec 10, 2008 5.050 5.330 4.880 5.150 726,982 +0.31(+6.40%)
Dec 09, 2008 4.750 5.200 4.720 4.840 586,491 +0.09(+1.89%)
Dec 08, 2008 4.910 5.120 4.590 4.750 840,038 +0.05(+1.06%)
Dec 05, 2008 4.210 4.790 4.190 4.700 0 +0.35(+8.05%)
Dec 04, 2008 4.710 4.890 4.290 4.350 937,108 -0.50(-10.31%)
Dec 03, 2008 4.660 4.960 4.460 4.850 734,900 +0.21(+4.53%)
Dec 02, 2008 4.420 4.990 4.360 4.640 1,824,955 +0.57(+14.00%)
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.