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, 2009 3.210 3.380 3.170 3.250 578,213 +0.09(+2.85%)
Mar 30, 2009 3.330 3.380 2.970 3.160 741,083 -0.82(-20.60%)
Mar 26, 2009 3.750 3.990 3.630 3.980 757,247 +0.31(+8.45%)
Mar 25, 2009 3.630 3.880 3.460 3.670 692,101 +0.13(+3.67%)
Mar 24, 2009 3.900 3.900 3.330 3.540 700,497 -0.35(-9.00%)
Mar 23, 2009 3.700 3.920 3.680 3.890 774,388 +0.66(+20.43%)
Mar 20, 2009 3.710 3.720 3.200 3.230 1,338,267 -0.43(-11.69%)
Mar 19, 2009 3.500 4.250 3.480 3.658 1,741,647 +0.20(+5.71%)
Mar 18, 2009 2.930 3.490 2.910 3.460 938,551 +0.47(+15.72%)
Mar 17, 2009 2.850 3.010 2.740 2.990 852,183 +0.13(+4.55%)
Mar 16, 2009 2.750 3.090 2.750 2.860 925,429 +0.13(+4.76%)
Mar 13, 2009 2.760 3.040 2.650 2.730 0 -0.02(-0.73%)
Mar 12, 2009 2.180 3.120 2.010 2.750 2,969,098 +0.60(+27.91%)
Mar 11, 2009 2.280 2.300 2.050 2.150 1,982,129 +0.10(+4.88%)
Mar 10, 2009 2.100 2.300 1.940 2.050 1,564,071 +0.04(+1.99%)
Mar 09, 2009 2.360 2.420 1.980 2.010 1,031,862 -0.32(-13.73%)
Mar 06, 2009 2.440 2.510 2.240 2.330 0 -0.11(-4.51%)
Mar 05, 2009 2.570 2.711 2.340 2.440 597,204 -0.18(-6.87%)
Mar 04, 2009 2.530 2.720 2.530 2.620 1,165,162 +0.21(+8.71%)
Mar 02, 2009 2.850 2.850 2.330 2.410 998,279 -0.45(-15.73%)
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%)
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.