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 )

3.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Apr 03, 2023 2.860 2.905 2.795 2.870 1,661,661 +0.22(+8.30%)
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%)
Jan 03, 2023 3.450 3.490 3.210 3.250 674,335 -0.21(-6.07%)
Dec 30, 2022 3.430 3.495 3.340 3.460 689,307 -0.02(-0.57%)
Dec 29, 2022 3.340 3.498 3.320 3.480 468,389 +0.14(+4.19%)
Dec 28, 2022 3.430 3.455 3.330 3.340 531,016 -0.10(-2.91%)
Dec 27, 2022 3.470 3.520 3.410 3.440 451,881 -0.02(-0.58%)
Dec 23, 2022 3.380 3.470 3.280 3.460 743,041 +0.13(+3.90%)
Dec 22, 2022 3.410 3.425 3.260 3.330 758,400 -0.10(-2.92%)
Dec 21, 2022 3.510 3.530 3.380 3.430 715,144 -0.01(-0.29%)
Dec 20, 2022 3.310 3.450 3.290 3.440 695,554 +0.14(+4.24%)
Dec 19, 2022 3.450 3.460 3.270 3.300 989,792 -0.16(-4.62%)
Dec 16, 2022 3.410 3.475 3.370 3.460 1,237,094 -0.04(-1.14%)
Dec 15, 2022 3.560 3.600 3.460 3.500 547,312 -0.10(-2.78%)
Dec 14, 2022 3.650 3.680 3.520 3.600 782,611 -0.04(-1.10%)
Dec 13, 2022 3.630 3.690 3.551 3.640 774,826 +0.11(+3.12%)
Dec 12, 2022 3.400 3.560 3.385 3.530 669,428 +0.13(+3.82%)
Dec 09, 2022 3.470 3.470 3.400 3.400 650,450 -0.08(-2.30%)
Dec 08, 2022 3.600 3.615 3.450 3.480 852,711 +0.00(+0.00%)
Dec 07, 2022 3.630 3.700 3.475 3.480 959,536 -0.16(-4.40%)
Dec 06, 2022 3.650 3.720 3.600 3.640 673,493 -0.05(-1.36%)
Dec 05, 2022 3.870 3.875 3.650 3.690 550,719 -0.15(-3.91%)
Dec 02, 2022 3.680 3.910 3.680 3.840 569,614 +0.11(+2.95%)
Dec 01, 2022 3.780 3.820 3.720 3.730 638,700 -0.08(-2.10%)
Nov 30, 2022 3.680 3.830 3.650 3.810 3,296,681 +0.18(+4.96%)
Nov 29, 2022 3.590 3.650 3.550 3.630 693,434 +0.07(+1.97%)
Nov 28, 2022 3.570 3.650 3.540 3.560 514,230 -0.12(-3.26%)
Nov 25, 2022 3.700 3.760 3.670 3.680 201,571 -0.03(-0.81%)
Nov 23, 2022 3.720 3.785 3.660 3.710 472,193 -0.10(-2.62%)
Nov 22, 2022 3.740 3.870 3.730 3.810 789,996 +0.12(+3.25%)
Nov 21, 2022 3.720 3.780 3.510 3.690 1,846,299 -0.11(-2.89%)
Nov 18, 2022 3.750 3.830 3.620 3.800 1,334,813 +0.03(+0.80%)
Nov 17, 2022 3.760 3.790 3.680 3.770 999,154 -0.01(-0.26%)
Nov 16, 2022 3.860 3.880 3.695 3.780 1,162,110 -0.10(-2.58%)
Nov 15, 2022 3.900 3.940 3.820 3.880 1,243,039 +0.04(+1.04%)
Nov 14, 2022 4.010 4.019 3.840 3.840 1,393,764 -0.18(-4.48%)
Nov 11, 2022 4.050 4.228 3.930 4.020 1,638,979 +0.03(+0.75%)
Nov 10, 2022 4.070 4.070 3.875 3.990 1,379,514 +0.09(+2.31%)
Nov 09, 2022 4.190 4.190 3.880 3.900 1,747,795 -0.36(-8.45%)
Nov 08, 2022 4.370 4.370 4.205 4.260 886,915 -0.09(-2.07%)
Nov 07, 2022 4.290 4.365 4.220 4.350 941,022 +0.12(+2.84%)
Nov 04, 2022 4.400 4.465 4.185 4.230 1,143,491 +0.08(+1.93%)
Nov 03, 2022 3.960 4.205 3.960 4.150 1,255,111 +0.12(+2.98%)
Nov 02, 2022 4.020 4.290 3.871 4.030 2,527,287 -0.01(-0.25%)
Nov 01, 2022 4.660 4.670 3.980 4.040 4,047,647 -0.90(-18.22%)
Oct 31, 2022 4.790 5.025 4.765 4.940 1,139,185 +0.13(+2.70%)
Oct 28, 2022 4.800 4.875 4.655 4.810 710,633 +0.05(+1.05%)
Oct 27, 2022 5.000 5.060 4.740 4.760 1,028,796 -0.13(-2.66%)
Oct 26, 2022 4.850 5.015 4.746 4.890 1,121,841 +0.09(+1.87%)
Oct 25, 2022 4.670 4.845 4.650 4.800 1,216,761 +0.14(+3.00%)
Oct 24, 2022 4.540 4.660 4.440 4.660 1,133,829 +0.11(+2.42%)
Oct 21, 2022 4.380 4.570 4.320 4.550 2,200,608 +0.23(+5.32%)
Oct 20, 2022 4.290 4.430 4.260 4.320 1,135,999 +0.07(+1.65%)
Oct 19, 2022 4.100 4.270 4.065 4.250 970,527 +0.19(+4.68%)
Oct 18, 2022 3.960 4.140 3.920 4.060 1,081,047 +0.11(+2.78%)
Oct 17, 2022 3.840 3.960 3.790 3.950 848,838 +0.20(+5.33%)
Oct 14, 2022 3.960 3.960 3.730 3.750 702,131 -0.21(-5.30%)
Oct 13, 2022 3.740 4.020 3.740 3.960 2,475,440 +0.16(+4.21%)
Oct 12, 2022 3.820 3.820 3.605 3.800 884,767 +0.00(+0.00%)
Oct 11, 2022 3.860 3.900 3.750 3.800 1,255,041 -0.14(-3.55%)
Oct 10, 2022 4.090 4.150 3.895 3.940 873,106 -0.19(-4.60%)
Oct 07, 2022 4.090 4.176 4.030 4.130 737,047 +0.02(+0.49%)
Oct 06, 2022 4.080 4.230 4.040 4.110 645,703 -0.05(-1.20%)
Oct 05, 2022 3.950 4.200 3.950 4.160 850,908 +0.14(+3.48%)
Oct 04, 2022 3.920 4.035 3.835 4.020 1,192,730 +0.24(+6.35%)
Oct 03, 2022 3.750 3.905 3.720 3.780 657,879 +0.19(+5.29%)
Sep 30, 2022 3.550 3.720 3.510 3.590 663,422 +0.00(+0.00%)
Sep 29, 2022 3.530 3.615 3.430 3.590 704,198 +0.02(+0.56%)
Sep 28, 2022 3.370 3.610 3.345 3.570 676,630 +0.22(+6.57%)
Sep 27, 2022 3.380 3.470 3.270 3.350 1,266,874 +0.03(+0.90%)
Sep 26, 2022 3.390 3.475 3.280 3.320 915,439 -0.15(-4.32%)
Sep 23, 2022 3.720 3.750 3.400 3.470 1,899,633 -0.39(-10.10%)
Sep 22, 2022 4.020 4.270 3.850 3.860 1,258,526 -0.05(-1.28%)
Sep 21, 2022 4.090 4.220 3.900 3.910 1,432,409 -0.09(-2.25%)
Sep 20, 2022 4.050 4.060 3.904 4.000 1,234,086 -0.09(-2.20%)
Sep 19, 2022 4.030 4.145 4.012 4.090 1,056,514 -0.10(-2.39%)
Sep 16, 2022 4.270 4.280 4.100 4.190 2,189,368 -0.13(-3.01%)
Sep 15, 2022 4.380 4.430 4.280 4.320 692,826 -0.14(-3.14%)
Sep 14, 2022 4.140 4.550 4.120 4.460 1,241,557 +0.37(+9.05%)
Sep 13, 2022 4.290 4.450 4.080 4.090 1,082,767 -0.33(-7.47%)
Sep 12, 2022 4.150 4.460 4.150 4.420 1,163,221 +0.28(+6.76%)
Sep 09, 2022 4.160 4.220 4.095 4.140 517,937 +0.07(+1.72%)
Sep 08, 2022 3.940 4.160 3.875 4.070 1,044,268 +0.18(+4.63%)
Sep 07, 2022 3.820 3.930 3.740 3.890 667,203 +0.05(+1.30%)
Sep 06, 2022 3.950 4.000 3.805 3.840 658,526 -0.08(-2.04%)
Sep 02, 2022 3.940 4.050 3.870 3.920 947,478 +0.10(+2.62%)
Sep 01, 2022 3.930 3.940 3.705 3.820 1,269,777 -0.16(-4.02%)
Aug 31, 2022 3.870 4.105 3.870 3.980 813,354 +0.06(+1.53%)
Aug 30, 2022 4.020 4.020 3.825 3.920 810,385 -0.16(-3.92%)
Aug 29, 2022 4.070 4.200 4.030 4.080 526,421 +0.00(+0.00%)
Aug 26, 2022 4.160 4.160 3.941 4.080 884,514 -0.13(-3.09%)
Aug 25, 2022 4.270 4.305 4.175 4.210 591,578 -0.04(-0.94%)
Aug 24, 2022 4.120 4.270 4.100 4.250 605,893 +0.13(+3.16%)
Aug 23, 2022 4.000 4.205 4.000 4.120 744,564 +0.16(+4.04%)
Aug 22, 2022 3.880 4.010 3.820 3.960 770,895 +0.01(+0.25%)
Aug 19, 2022 4.100 4.100 3.940 3.950 577,003 -0.19(-4.59%)
Aug 18, 2022 4.060 4.170 4.030 4.140 752,572 +0.19(+4.81%)
Aug 17, 2022 3.820 3.990 3.820 3.950 756,611 +0.13(+3.40%)
Aug 16, 2022 3.840 3.945 3.760 3.820 1,155,121 -0.01(-0.26%)
Aug 15, 2022 3.940 3.965 3.780 3.830 1,447,106 -0.31(-7.49%)
Aug 12, 2022 4.060 4.145 3.960 4.140 941,990 +0.06(+1.47%)
Aug 11, 2022 3.980 4.160 3.970 4.080 1,105,889 +0.19(+4.88%)
Aug 10, 2022 3.890 3.910 3.755 3.890 677,614 +0.01(+0.26%)
Aug 09, 2022 3.870 4.000 3.820 3.880 733,996 +0.12(+3.19%)
Aug 08, 2022 3.720 3.800 3.690 3.760 903,105 +0.04(+1.08%)
Aug 05, 2022 3.550 3.815 3.550 3.720 1,135,672 +0.12(+3.33%)
Aug 04, 2022 3.660 3.685 3.575 3.600 1,889,030 -0.04(-1.10%)
Aug 03, 2022 3.950 3.950 3.570 3.640 2,785,041 -0.27(-6.91%)
Aug 02, 2022 4.200 4.210 3.850 3.910 3,636,832 -0.39(-9.07%)
Aug 01, 2022 4.230 4.320 4.070 4.300 1,656,272 -0.08(-1.83%)
Jul 29, 2022 4.260 4.405 4.200 4.380 1,140,109 +0.20(+4.78%)
Jul 28, 2022 4.480 4.490 4.135 4.180 1,529,615 -0.21(-4.78%)
Jul 27, 2022 4.160 4.410 4.091 4.390 1,263,370 +0.28(+6.81%)
Jul 26, 2022 4.100 4.160 4.010 4.110 1,721,226 +0.11(+2.75%)
Jul 25, 2022 3.850 4.060 3.780 4.000 730,739 +0.21(+5.54%)
Jul 22, 2022 3.860 3.980 3.730 3.790 691,362 -0.06(-1.56%)
Jul 21, 2022 3.950 3.980 3.730 3.850 887,716 -0.24(-5.87%)
Jul 20, 2022 4.040 4.100 3.900 4.090 754,181 +0.01(+0.25%)
Jul 19, 2022 3.840 4.100 3.840 4.080 1,406,242 +0.23(+5.97%)
Jul 18, 2022 3.840 3.950 3.815 3.850 998,404 +0.11(+2.94%)
Jul 15, 2022 3.780 3.780 3.560 3.740 1,476,858 +0.10(+2.75%)
Jul 14, 2022 3.660 3.700 3.530 3.640 805,873 -0.20(-5.21%)
Jul 13, 2022 3.710 3.910 3.700 3.840 977,094 +0.06(+1.59%)
Jul 12, 2022 3.830 3.890 3.670 3.780 811,725 -0.18(-4.55%)
Jul 11, 2022 3.910 3.990 3.850 3.960 843,542 -0.03(-0.75%)
Jul 08, 2022 4.000 4.000 3.840 3.990 707,358 +0.03(+0.76%)
Jul 07, 2022 3.800 4.025 3.800 3.960 1,414,930 +0.24(+6.45%)
Jul 06, 2022 3.700 3.780 3.520 3.720 1,300,775 -0.05(-1.33%)
Jul 05, 2022 3.930 3.930 3.550 3.770 1,638,735 -0.25(-6.22%)
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.