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 31, 2003 1.744 1.744 1.693 1.704 339,750 -0.05(-2.95%)
Mar 28, 2003 1.693 1.761 1.693 1.756 247,050 +0.06(+3.68%)
Mar 27, 2003 1.653 1.722 1.653 1.693 368,100 +0.04(+2.42%)
Mar 26, 2003 1.624 1.665 1.623 1.653 319,050 +0.03(+1.69%)
Mar 25, 2003 1.584 1.639 1.584 1.626 184,050 +0.04(+2.67%)
Mar 24, 2003 1.637 1.651 1.584 1.584 160,650 -0.06(-3.65%)
Mar 21, 2003 1.643 1.662 1.637 1.644 492,750 +0.00(+0.09%)
Mar 20, 2003 1.622 1.679 1.617 1.642 168,750 +0.01(+0.77%)
Mar 19, 2003 1.606 1.633 1.605 1.630 497,250 +0.02(+1.48%)
Mar 18, 2003 1.578 1.606 1.565 1.606 241,650 +0.03(+1.78%)
Mar 17, 2003 1.531 1.585 1.531 1.578 300,150 +0.05(+3.40%)
Mar 14, 2003 1.559 1.559 1.519 1.526 212,850 -0.03(-1.72%)
Mar 13, 2003 1.541 1.556 1.528 1.553 154,800 +0.01(+0.82%)
Mar 12, 2003 1.561 1.561 1.526 1.540 192,600 -0.02(-1.38%)
Mar 11, 2003 1.585 1.607 1.556 1.561 432,000 -0.02(-1.08%)
Mar 10, 2003 1.563 1.614 1.563 1.579 312,300 +0.01(+0.33%)
Mar 07, 2003 1.593 1.616 1.572 1.573 352,800 -0.02(-1.26%)
Mar 06, 2003 1.596 1.630 1.590 1.593 305,550 -0.00(-0.19%)
Mar 05, 2003 1.593 1.634 1.593 1.596 452,250 +0.00(+0.19%)
Mar 04, 2003 1.599 1.607 1.585 1.593 275,400 -0.01(-0.37%)
Mar 03, 2003 1.607 1.607 1.583 1.599 353,250 -0.01(-0.46%)
Feb 28, 2003 1.602 1.630 1.593 1.607 392,850 +0.01(+0.74%)
Feb 27, 2003 1.596 1.629 1.590 1.595 496,800 -0.02(-1.01%)
Feb 26, 2003 1.537 1.637 1.530 1.611 488,250 +0.07(+4.42%)
Feb 25, 2003 1.597 1.630 1.533 1.543 551,700 -0.05(-3.34%)
Feb 24, 2003 1.519 1.626 1.496 1.596 817,200 +0.09(+6.00%)
Feb 21, 2003 1.439 1.511 1.422 1.506 247,050 +0.06(+4.10%)
Feb 20, 2003 1.444 1.448 1.410 1.447 265,050 -0.01(-0.61%)
Feb 19, 2003 1.474 1.477 1.422 1.456 313,650 -0.03(-1.75%)
Feb 18, 2003 1.434 1.485 1.427 1.481 322,650 +0.05(+3.84%)
Feb 14, 2003 1.452 1.453 1.408 1.427 410,850 -0.03(-2.23%)
Feb 13, 2003 1.493 1.500 1.459 1.459 656,100 -0.04(-2.72%)
Feb 12, 2003 1.526 1.526 1.486 1.500 293,850 -0.02(-1.22%)
Feb 11, 2003 1.519 1.533 1.504 1.519 436,950 +0.00(+0.15%)
Feb 10, 2003 1.504 1.523 1.498 1.516 449,550 +0.01(+0.89%)
Feb 07, 2003 1.504 1.510 1.496 1.503 396,000 -0.00(-0.05%)
Feb 06, 2003 1.504 1.516 1.499 1.504 298,800 -0.00(-0.10%)
Feb 05, 2003 1.522 1.522 1.498 1.505 382,050 -0.01(-0.59%)
Feb 04, 2003 1.504 1.515 1.473 1.514 423,000 +0.01(+0.89%)
Feb 03, 2003 1.490 1.516 1.452 1.501 390,150 +0.02(+1.20%)
Jan 31, 2003 1.439 1.483 1.428 1.483 414,000 +0.04(+3.04%)
Jan 30, 2003 1.446 1.463 1.432 1.439 301,950 +0.00(+0.16%)
Jan 29, 2003 1.452 1.452 1.435 1.437 344,700 -0.02(-1.52%)
Jan 28, 2003 1.435 1.489 1.435 1.459 652,950 +0.02(+1.65%)
Jan 27, 2003 1.441 1.463 1.421 1.436 573,300 -0.01(-0.36%)
Jan 24, 2003 1.444 1.454 1.430 1.441 293,850 -0.00(-0.26%)
Jan 23, 2003 1.444 1.459 1.404 1.444 495,450 +0.01(+0.72%)
Jan 22, 2003 1.330 1.437 1.330 1.434 1,110,600 +0.10(+7.56%)
Jan 21, 2003 1.357 1.367 1.321 1.333 280,800 -0.02(-1.37%)
Jan 17, 2003 1.363 1.374 1.352 1.352 266,400 -0.02(-1.24%)
Jan 16, 2003 1.350 1.381 1.350 1.369 837,450 +0.00(+0.00%)
Jan 15, 2003 1.367 1.378 1.356 1.369 814,050 -0.00(-0.05%)
Jan 14, 2003 1.356 1.374 1.344 1.370 929,700 -0.02(-1.65%)
Jan 13, 2003 1.407 1.407 1.373 1.393 279,450 -0.01(-0.79%)
Jan 10, 2003 1.407 1.436 1.391 1.404 578,700 -0.02(-1.46%)
Jan 09, 2003 1.456 1.456 1.357 1.424 1,866,600 -0.04(-2.63%)
Jan 08, 2003 1.515 1.515 1.461 1.463 329,400 -0.06(-3.89%)
Jan 07, 2003 1.593 1.600 1.511 1.522 356,400 -0.08(-4.86%)
Jan 06, 2003 1.600 1.626 1.594 1.600 431,550 +0.01(+0.42%)
Jan 03, 2003 1.596 1.624 1.585 1.593 115,650 -0.01(-0.46%)
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.