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 )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 6.410 6.470 6.265 6.290 784,460 -0.13(-2.02%)
May 28, 2015 6.410 6.440 6.260 6.420 539,596 -0.03(-0.47%)
May 27, 2015 6.310 6.460 6.240 6.450 356,411 +0.11(+1.74%)
May 26, 2015 6.580 6.590 6.270 6.340 355,291 -0.32(-4.80%)
May 22, 2015 6.780 6.660 6.660 6.660 370,300 -0.19(-2.77%)
May 21, 2015 6.700 6.970 6.700 6.850 640,430 +0.17(+2.54%)
May 20, 2015 6.570 6.700 6.470 6.680 413,070 +0.14(+2.14%)
May 19, 2015 6.630 6.630 6.450 6.540 371,248 -0.17(-2.53%)
May 18, 2015 6.700 6.750 6.550 6.710 496,743 -0.04(-0.59%)
May 15, 2015 6.840 6.900 6.650 6.750 864,921 -0.11(-1.60%)
May 14, 2015 7.010 7.060 6.830 6.860 465,255 -0.11(-1.58%)
May 13, 2015 7.160 7.160 6.950 6.970 561,359 -0.12(-1.69%)
May 12, 2015 6.880 7.130 6.805 7.090 798,873 +0.17(+2.46%)
May 11, 2015 6.970 6.980 6.710 6.920 1,010,624 +0.09(+1.32%)
May 08, 2015 6.560 7.040 6.560 6.830 2,314,699 +0.36(+5.56%)
May 07, 2015 6.970 7.040 6.420 6.470 1,240,614 -0.54(-7.70%)
May 06, 2015 7.140 7.210 6.970 7.010 581,497 -0.04(-0.57%)
May 05, 2015 7.160 7.310 7.020 7.050 830,478 -0.10(-1.40%)
May 04, 2015 7.210 7.240 7.010 7.150 935,689 -0.04(-0.56%)
May 01, 2015 7.230 7.370 7.132 7.190 772,880 -0.03(-0.42%)
Apr 30, 2015 7.400 7.460 7.210 7.220 886,864 -0.13(-1.77%)
Apr 29, 2015 7.130 7.520 7.040 7.350 969,741 +0.21(+2.94%)
Apr 28, 2015 7.180 7.250 6.990 7.140 827,987 -0.05(-0.70%)
Apr 27, 2015 7.030 7.330 7.030 7.190 703,037 +0.18(+2.57%)
Apr 24, 2015 7.240 7.310 6.950 7.010 611,202 -0.24(-3.31%)
Apr 23, 2015 7.190 7.320 7.120 7.250 647,343 +0.10(+1.40%)
Apr 22, 2015 7.220 7.300 7.040 7.150 470,134 -0.02(-0.28%)
Apr 21, 2015 7.280 7.350 7.020 7.170 505,555 -0.12(-1.65%)
Apr 20, 2015 7.290 7.440 7.220 7.290 430,977 +0.02(+0.28%)
Apr 17, 2015 7.230 7.390 7.150 7.270 875,280 +0.01(+0.14%)
Apr 16, 2015 7.210 7.440 7.130 7.260 1,342,945 -0.01(-0.14%)
Apr 15, 2015 7.040 7.420 7.000 7.270 1,423,261 +0.26(+3.71%)
Apr 14, 2015 6.940 7.170 6.870 7.010 1,265,129 +0.11(+1.59%)
Apr 13, 2015 6.990 7.020 6.840 6.900 946,272 -0.06(-0.86%)
Apr 10, 2015 7.000 7.180 6.880 6.960 1,010,738 +0.00(+0.00%)
Apr 09, 2015 6.820 7.150 6.800 6.960 920,348 +0.18(+2.65%)
Apr 08, 2015 6.700 6.840 6.511 6.780 1,804,151 +0.09(+1.35%)
Apr 07, 2015 6.750 6.935 6.555 6.690 778,286 -0.06(-0.89%)
Apr 06, 2015 6.620 6.860 6.520 6.750 1,009,674 +0.16(+2.43%)
Apr 02, 2015 6.570 6.590 6.590 6.590 1,103,300 +0.01(+0.15%)
Apr 01, 2015 6.210 6.610 6.190 6.580 898,986 +0.40(+6.47%)
Mar 31, 2015 5.970 6.250 5.910 6.180 1,044,024 +0.13(+2.15%)
Mar 30, 2015 6.060 6.100 5.890 6.050 611,255 +0.21(+3.60%)
Mar 27, 2015 5.930 5.930 5.650 5.840 1,028,814 -0.11(-1.85%)
Mar 26, 2015 6.170 6.340 5.870 5.950 876,434 -0.14(-2.30%)
Mar 25, 2015 5.820 6.254 5.800 6.090 1,747,279 +0.33(+5.73%)
Mar 24, 2015 5.700 5.810 5.600 5.760 526,222 +0.06(+1.05%)
Mar 23, 2015 5.800 5.980 5.700 5.700 809,530 -0.21(-3.55%)
Mar 20, 2015 5.690 5.940 5.580 5.910 1,620,094 +0.27(+4.79%)
Mar 19, 2015 5.510 5.655 5.459 5.640 1,451,398 +0.04(+0.71%)
Mar 18, 2015 5.250 5.655 5.210 5.600 1,172,473 +0.28(+5.26%)
Mar 17, 2015 5.180 5.360 5.120 5.320 1,076,020 +0.12(+2.31%)
Mar 16, 2015 5.300 5.360 5.130 5.200 523,637 -0.14(-2.62%)
Mar 13, 2015 5.150 5.390 5.050 5.340 559,166 +0.13(+2.50%)
Mar 12, 2015 5.310 5.470 5.190 5.210 629,395 -0.08(-1.51%)
Mar 11, 2015 5.230 5.360 5.170 5.290 720,761 +0.09(+1.73%)
Mar 10, 2015 5.170 5.430 5.170 5.200 842,826 -0.02(-0.38%)
Mar 09, 2015 5.320 5.430 5.060 5.220 938,284 -0.16(-2.97%)
Mar 06, 2015 5.460 5.590 5.355 5.380 543,331 -0.14(-2.54%)
Mar 05, 2015 5.550 5.570 5.420 5.520 673,480 -0.03(-0.54%)
Mar 04, 2015 5.640 5.690 5.330 5.550 1,295,400 -0.14(-2.46%)
Mar 03, 2015 5.450 5.880 5.250 5.690 1,447,937 +0.20(+3.64%)
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.