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, 2023 2.600 2.665 2.580 2.650 841,544 +0.07(+2.71%)
Mar 30, 2023 2.620 2.650 2.565 2.580 695,049 -0.01(-0.39%)
Mar 29, 2023 2.650 2.650 2.570 2.590 656,244 -0.03(-1.15%)
Mar 28, 2023 2.590 2.695 2.550 2.620 879,241 +0.01(+0.38%)
Mar 27, 2023 2.540 2.650 2.480 2.610 1,223,112 +0.13(+5.24%)
Mar 24, 2023 2.460 2.520 2.430 2.480 1,119,164 -0.04(-1.59%)
Mar 23, 2023 2.590 2.655 2.460 2.520 1,118,096 -0.06(-2.33%)
Mar 22, 2023 2.670 2.718 2.570 2.580 1,155,076 -0.10(-3.73%)
Mar 21, 2023 2.620 2.720 2.620 2.680 1,379,550 +0.15(+5.93%)
Mar 20, 2023 2.560 2.655 2.470 2.530 2,610,080 +0.01(+0.40%)
Mar 17, 2023 2.630 2.670 2.490 2.520 5,732,735 -0.15(-5.62%)
Mar 16, 2023 2.740 2.740 2.550 2.670 2,680,301 -0.10(-3.61%)
Mar 15, 2023 2.870 2.905 2.720 2.770 4,447,298 -0.22(-7.36%)
Mar 14, 2023 3.060 3.150 2.940 2.990 1,655,049 -0.01(-0.33%)
Mar 13, 2023 3.060 3.185 2.985 3.000 2,194,675 -0.22(-6.83%)
Mar 10, 2023 3.350 3.415 3.110 3.220 3,575,123 -0.12(-3.59%)
Mar 09, 2023 3.560 3.675 3.340 3.340 1,891,392 -0.06(-1.76%)
Mar 08, 2023 3.440 3.440 3.380 3.400 1,055,165 -0.07(-2.02%)
Mar 07, 2023 3.470 3.500 3.400 3.470 914,142 -0.01(-0.29%)
Mar 06, 2023 3.600 3.600 3.450 3.480 1,068,650 -0.12(-3.33%)
Mar 03, 2023 3.470 3.610 3.440 3.600 791,926 +0.10(+2.86%)
Mar 02, 2023 3.370 3.555 3.350 3.500 1,110,228 +0.10(+2.94%)
Mar 01, 2023 3.560 3.640 3.335 3.400 3,027,276 -0.16(-4.49%)
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%)
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.