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 )

4.560 +0.090 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.460 4.460 4.450 4.430 1,625,528 +0.01(+0.23%)
Mar 27, 2024 4.340 4.430 4.311 4.420 638,270 +0.07(+1.61%)
Mar 26, 2024 4.460 4.470 4.340 4.350 1,011,002 -0.10(-2.25%)
Mar 25, 2024 4.430 4.560 4.430 4.450 1,194,018 +0.04(+0.91%)
Mar 22, 2024 4.480 4.520 4.350 4.410 837,343 -0.08(-1.78%)
Mar 21, 2024 4.480 4.569 4.440 4.490 816,645 +0.01(+0.22%)
Mar 20, 2024 4.340 4.520 4.295 4.480 1,499,808 +0.05(+1.13%)
Mar 19, 2024 4.190 4.465 4.190 4.430 1,703,587 +0.23(+5.48%)
Mar 18, 2024 4.270 4.270 4.160 4.200 935,295 -0.07(-1.64%)
Mar 15, 2024 4.180 4.330 4.165 4.270 2,020,586 +0.07(+1.67%)
Mar 14, 2024 4.310 4.310 4.150 4.200 1,680,607 -0.06(-1.41%)
Mar 13, 2024 4.310 4.450 4.210 4.260 1,083,177 +0.04(+0.95%)
Mar 12, 2024 4.120 4.230 3.990 4.220 1,829,699 +0.09(+2.18%)
Mar 11, 2024 3.950 4.140 3.850 4.130 2,781,638 +0.16(+4.03%)
Mar 08, 2024 3.930 4.060 3.930 3.970 2,136,065 +0.04(+1.02%)
Mar 07, 2024 3.910 4.010 3.910 3.930 844,623 +0.01(+0.26%)
Mar 06, 2024 4.000 4.050 3.910 3.920 1,104,608 -0.02(-0.51%)
Mar 05, 2024 3.910 3.990 3.890 3.940 1,017,973 +0.00(+0.00%)
Mar 04, 2024 3.940 3.979 3.850 3.940 1,379,820 -0.01(-0.25%)
Mar 01, 2024 3.960 4.060 3.940 3.950 1,685,359 +0.05(+1.28%)
Feb 29, 2024 4.150 4.190 3.800 3.900 2,452,701 -0.18(-4.41%)
Feb 28, 2024 4.240 4.590 4.030 4.080 5,399,127 +0.23(+5.97%)
Feb 27, 2024 3.900 3.940 3.840 3.850 2,079,491 -0.01(-0.26%)
Feb 26, 2024 3.790 3.860 3.710 3.860 2,101,768 +0.07(+1.85%)
Feb 23, 2024 3.830 3.855 3.710 3.790 1,016,121 -0.04(-1.04%)
Feb 22, 2024 3.830 3.885 3.805 3.830 876,620 -0.01(-0.26%)
Feb 21, 2024 3.850 3.940 3.810 3.840 966,804 -0.03(-0.78%)
Feb 20, 2024 4.000 4.000 3.850 3.870 763,824 -0.07(-1.78%)
Feb 16, 2024 4.030 4.030 3.900 3.940 792,416 -0.08(-1.99%)
Feb 15, 2024 3.850 4.020 3.850 4.020 1,105,773 +0.17(+4.42%)
Feb 14, 2024 3.860 3.940 3.810 3.850 746,501 +0.01(+0.26%)
Feb 13, 2024 3.990 4.025 3.820 3.840 1,338,596 -0.25(-6.11%)
Feb 12, 2024 3.910 4.100 3.910 4.090 1,372,013 +0.18(+4.60%)
Feb 09, 2024 3.930 4.040 3.875 3.910 889,265 -0.03(-0.76%)
Feb 08, 2024 3.840 3.970 3.840 3.940 763,916 +0.09(+2.34%)
Feb 07, 2024 3.870 3.940 3.786 3.850 989,147 -0.02(-0.52%)
Feb 06, 2024 3.930 3.950 3.830 3.870 1,362,416 -0.02(-0.51%)
Feb 05, 2024 4.090 4.100 3.880 3.890 2,356,024 -0.22(-5.35%)
Feb 02, 2024 4.190 4.210 4.090 4.110 886,771 -0.13(-3.07%)
Feb 01, 2024 4.190 4.305 4.135 4.240 1,237,754 +0.05(+1.19%)
Jan 31, 2024 4.490 4.520 4.180 4.190 1,762,205 -0.30(-6.68%)
Jan 30, 2024 4.440 4.540 4.370 4.490 856,406 -0.06(-1.32%)
Jan 29, 2024 4.560 4.600 4.430 4.550 1,029,240 -0.04(-0.87%)
Jan 26, 2024 4.440 4.610 4.440 4.590 1,455,210 +0.16(+3.61%)
Jan 25, 2024 4.450 4.500 4.260 4.430 1,382,858 +0.04(+0.91%)
Jan 24, 2024 4.310 4.420 4.290 4.390 1,109,169 +0.14(+3.29%)
Jan 23, 2024 4.210 4.310 4.210 4.250 1,067,562 +0.04(+0.95%)
Jan 22, 2024 4.160 4.210 4.120 4.210 890,402 +0.07(+1.69%)
Jan 19, 2024 4.200 4.230 4.080 4.140 2,285,732 -0.03(-0.72%)
Jan 18, 2024 4.110 4.170 4.040 4.170 902,546 +0.10(+2.46%)
Jan 17, 2024 4.000 4.070 3.940 4.070 1,258,975 +0.02(+0.49%)
Jan 16, 2024 4.010 4.070 3.940 4.050 2,064,535 -0.04(-0.98%)
Jan 12, 2024 4.310 4.380 4.090 4.090 1,133,293 -0.11(-2.62%)
Jan 11, 2024 4.230 4.230 4.100 4.200 1,297,854 -0.01(-0.24%)
Jan 10, 2024 4.300 4.300 4.125 4.210 1,803,444 -0.08(-1.86%)
Jan 09, 2024 4.310 4.310 4.170 4.290 1,881,623 -0.05(-1.15%)
Jan 08, 2024 4.310 4.400 4.190 4.340 2,484,076 -0.07(-1.59%)
Jan 05, 2024 4.440 4.490 4.365 4.410 1,709,656 +0.00(+0.00%)
Jan 04, 2024 4.600 4.620 4.400 4.410 1,322,472 -0.14(-3.08%)
Jan 03, 2024 4.460 4.740 4.410 4.550 1,463,430 +0.09(+2.02%)
Jan 02, 2024 4.520 4.610 4.420 4.460 914,185 -0.06(-1.33%)
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%)
Oct 02, 2023 6.350 6.360 5.970 6.030 2,020,618 -0.35(-5.49%)
Sep 29, 2023 6.540 6.570 6.310 6.380 3,105,132 -0.13(-2.00%)
Sep 28, 2023 6.280 6.640 6.270 6.510 3,826,101 +0.31(+5.00%)
Sep 27, 2023 6.220 6.310 6.080 6.200 1,861,592 +0.10(+1.64%)
Sep 26, 2023 6.120 6.190 6.065 6.100 1,393,470 -0.08(-1.29%)
Sep 25, 2023 6.140 6.250 6.140 6.180 1,405,250 +0.01(+0.16%)
Sep 22, 2023 6.200 6.395 6.130 6.170 1,477,145 +0.05(+0.82%)
Sep 21, 2023 6.150 6.189 5.880 6.120 2,763,485 -0.02(-0.33%)
Sep 20, 2023 6.090 6.370 6.080 6.140 1,517,614 +0.07(+1.15%)
Sep 19, 2023 6.320 6.351 6.010 6.070 2,299,474 -0.25(-3.96%)
Sep 18, 2023 6.440 6.491 6.300 6.320 1,147,796 -0.11(-1.71%)
Sep 15, 2023 6.400 6.460 6.290 6.430 3,780,425 -0.02(-0.31%)
Sep 14, 2023 6.300 6.470 6.210 6.450 2,228,271 +0.29(+4.71%)
Sep 13, 2023 6.530 6.540 6.080 6.160 2,467,889 -0.33(-5.08%)
Sep 12, 2023 6.300 6.540 6.170 6.490 3,694,492 +0.26(+4.17%)
Sep 11, 2023 5.980 6.320 5.960 6.230 4,222,737 +0.42(+7.23%)
Sep 08, 2023 5.760 5.940 5.755 5.810 1,506,278 +0.07(+1.22%)
Sep 07, 2023 5.700 5.770 5.630 5.740 1,505,298 +0.03(+0.53%)
Sep 06, 2023 5.750 5.820 5.640 5.710 1,407,619 -0.05(-0.87%)
Sep 05, 2023 5.840 5.865 5.720 5.760 1,745,042 +0.03(+0.52%)
Sep 01, 2023 5.650 5.790 5.620 5.730 2,317,214 +0.24(+4.37%)
Aug 31, 2023 5.610 5.630 5.430 5.490 1,555,420 -0.06(-1.08%)
Aug 30, 2023 5.550 5.726 5.460 5.550 2,376,231 +0.08(+1.46%)
Aug 29, 2023 5.300 5.560 5.243 5.470 2,858,352 +0.16(+3.01%)
Aug 28, 2023 5.250 5.385 5.220 5.310 712,403 +0.12(+2.31%)
Aug 25, 2023 5.300 5.324 5.100 5.190 1,066,862 -0.13(-2.44%)
Aug 24, 2023 5.240 5.400 5.240 5.320 881,023 +0.00(+0.00%)
Aug 23, 2023 5.220 5.380 5.140 5.320 974,858 +0.05(+0.95%)
Aug 22, 2023 5.360 5.390 5.240 5.270 1,154,165 -0.08(-1.50%)
Aug 21, 2023 5.280 5.420 5.280 5.350 1,190,192 +0.10(+1.90%)
Aug 18, 2023 5.120 5.279 5.010 5.250 1,244,388 +0.07(+1.35%)
Aug 17, 2023 5.270 5.295 5.155 5.180 828,815 -0.03(-0.58%)
Aug 16, 2023 5.200 5.350 5.190 5.210 1,150,940 +0.01(+0.19%)
Aug 15, 2023 5.200 5.290 5.160 5.200 1,167,891 -0.05(-0.95%)
Aug 14, 2023 5.290 5.310 5.121 5.250 1,040,387 -0.07(-1.32%)
Aug 11, 2023 5.360 5.420 5.290 5.320 775,271 -0.02(-0.37%)
Aug 10, 2023 5.370 5.400 5.270 5.340 1,094,251 -0.04(-0.74%)
Aug 09, 2023 5.470 5.590 5.340 5.380 1,495,306 -0.04(-0.74%)
Aug 08, 2023 5.210 5.420 5.183 5.420 1,148,396 +0.08(+1.50%)
Aug 07, 2023 5.340 5.350 5.140 5.340 1,468,138 +0.06(+1.14%)
Aug 04, 2023 5.510 5.550 5.220 5.280 2,111,395 -0.20(-3.65%)
Aug 03, 2023 5.100 5.530 5.065 5.480 5,357,323 +0.40(+7.87%)
Aug 02, 2023 5.080 5.150 4.950 5.080 3,030,244 +0.07(+1.40%)
Aug 01, 2023 5.390 5.420 4.781 5.010 5,647,843 +0.52(+11.58%)
Jul 31, 2023 4.290 4.530 4.220 4.490 2,614,177 +0.11(+2.51%)
Jul 28, 2023 4.240 4.485 4.240 4.380 1,521,967 +0.21(+5.04%)
Jul 27, 2023 4.360 4.360 4.120 4.170 2,210,517 -0.16(-3.70%)
Jul 26, 2023 4.300 4.370 4.230 4.330 765,105 +0.03(+0.70%)
Jul 25, 2023 4.250 4.320 4.195 4.300 1,265,702 +0.05(+1.18%)
Jul 24, 2023 4.240 4.330 4.131 4.250 2,637,569 -0.04(-0.93%)
Jul 21, 2023 4.230 4.330 4.150 4.290 2,892,346 +0.10(+2.39%)
Jul 20, 2023 4.170 4.200 4.075 4.190 1,287,486 +0.06(+1.45%)
Jul 19, 2023 4.090 4.130 3.995 4.130 1,207,225 +0.05(+1.23%)
Jul 18, 2023 3.850 4.080 3.850 4.080 1,975,650 +0.23(+5.97%)
Jul 17, 2023 3.850 3.910 3.770 3.850 920,469 -0.02(-0.52%)
Jul 14, 2023 3.880 3.940 3.780 3.870 1,727,973 -0.05(-1.28%)
Jul 13, 2023 3.840 3.980 3.820 3.920 2,259,803 +0.08(+2.08%)
Jul 12, 2023 3.850 3.855 3.775 3.840 1,075,579 +0.02(+0.52%)
Jul 11, 2023 3.700 3.860 3.650 3.820 1,413,248 +0.15(+4.09%)
Jul 10, 2023 3.690 3.765 3.615 3.670 1,372,769 +0.01(+0.27%)
Jul 07, 2023 3.510 3.700 3.510 3.660 2,601,362 +0.16(+4.57%)
Jul 06, 2023 3.480 3.565 3.330 3.500 1,427,933 -0.02(-0.57%)
Jul 05, 2023 3.480 3.720 3.380 3.520 2,767,983 +0.12(+3.53%)
Jul 03, 2023 3.370 3.420 3.353 3.400 592,962 +0.02(+0.59%)
Jun 30, 2023 3.430 3.490 3.350 3.380 2,149,376 +0.02(+0.60%)
Jun 29, 2023 3.250 3.415 3.235 3.360 2,837,760 +0.22(+7.01%)
Jun 28, 2023 3.100 3.170 3.030 3.140 1,103,168 +0.04(+1.29%)
Jun 27, 2023 2.880 3.120 2.860 3.100 1,708,642 +0.21(+7.27%)
Jun 26, 2023 2.700 2.930 2.700 2.890 1,027,796 +0.18(+6.64%)
Jun 23, 2023 2.720 2.765 2.670 2.710 1,842,625 -0.07(-2.52%)
Jun 22, 2023 2.820 2.820 2.750 2.780 1,044,922 -0.06(-2.11%)
Jun 21, 2023 2.810 2.890 2.790 2.840 498,352 +0.02(+0.71%)
Jun 20, 2023 2.860 2.860 2.790 2.820 542,435 -0.04(-1.40%)
Jun 16, 2023 2.970 2.970 2.830 2.860 1,548,570 -0.06(-2.05%)
Jun 15, 2023 2.860 2.920 582,294 -0.04(-1.35%)
May 08, 2023 2.970 3.000 2.890 2.960 1,110,863 +0.04(+1.37%)
May 05, 2023 2.930 2.999 2.845 2.920 1,308,751 +0.13(+4.66%)
May 04, 2023 2.770 2.868 2.770 2.790 1,067,356 +0.00(+0.00%)
May 03, 2023 2.780 2.930 2.740 2.790 1,185,271 -0.01(-0.36%)
May 02, 2023 2.900 2.900 2.695 2.800 1,568,023 -0.11(-3.78%)
May 01, 2023 2.810 2.910 2.780 2.910 1,006,504 +0.06(+2.11%)
Apr 28, 2023 2.750 2.870 2.740 2.850 861,093 +0.09(+3.26%)
Apr 27, 2023 2.800 2.830 2.725 2.760 917,786 -0.03(-1.08%)
Apr 26, 2023 2.870 2.950 2.725 2.790 2,663,345 -0.11(-3.79%)
Apr 25, 2023 3.000 3.020 2.860 2.900 1,114,634 -0.14(-4.61%)
Apr 24, 2023 2.990 3.060 2.950 3.040 814,726 +0.03(+1.00%)
Apr 21, 2023 3.010 3.045 2.970 3.010 1,923,464 +0.00(+0.00%)
Apr 20, 2023 2.980 3.050 2.940 3.010 872,633 -0.03(-0.99%)
Apr 19, 2023 3.010 3.080 2.960 3.040 1,080,526 +0.00(+0.00%)
Apr 18, 2023 3.090 3.120 3.010 3.040 771,005 -0.05(-1.62%)
Apr 17, 2023 3.190 3.190 3.080 3.090 1,654,808 -0.08(-2.52%)
Apr 14, 2023 3.120 3.175 3.050 3.170 815,911 +0.04(+1.28%)
Apr 13, 2023 3.080 3.210 3.040 3.130 1,322,806 +0.07(+2.29%)
Apr 12, 2023 3.170 3.170 3.050 3.060 1,468,962 -0.10(-3.16%)
Apr 11, 2023 3.090 3.185 2.970 3.160 2,325,891 +0.11(+3.61%)
Apr 10, 2023 2.780 3.070 2.780 3.050 2,280,220 +0.27(+9.71%)
Apr 06, 2023 2.750 2.840 2.735 2.780 865,253 +0.02(+0.72%)
Apr 05, 2023 2.740 2.800 2.680 2.760 1,149,773 +0.00(+0.00%)
Apr 04, 2023 2.880 2.890 2.700 2.760 807,988 -0.11(-3.83%)
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.