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 -0.250 (-6.14%)
Official Closing 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, 2016 6.130 6.390 5.915 6.370 1,956,858 +0.22(+3.58%)
Jun 29, 2016 6.010 6.345 5.860 6.150 1,807,888 +0.28(+4.77%)
Jun 28, 2016 5.670 5.900 5.640 5.870 697,023 +0.33(+5.96%)
Jun 27, 2016 5.880 5.880 5.370 5.540 1,190,940 -0.48(-7.97%)
Jun 24, 2016 5.890 6.050 5.850 6.020 3,878,852 -0.17(-2.75%)
Jun 23, 2016 5.840 6.210 5.770 6.190 1,616,077 +0.52(+9.17%)
Jun 22, 2016 5.880 5.980 5.650 5.670 993,357 -0.14(-2.41%)
Jun 21, 2016 5.820 5.835 5.600 5.810 1,098,030 -0.02(-0.34%)
Jun 20, 2016 5.770 5.930 5.720 5.830 1,922,964 +0.17(+3.00%)
Jun 17, 2016 5.540 5.770 5.520 5.660 2,996,771 +0.15(+2.72%)
Jun 16, 2016 5.560 5.700 5.410 5.510 7,705,895 -0.87(-13.64%)
Jun 15, 2016 6.370 6.575 6.220 6.380 860,868 -0.03(-0.47%)
Jun 14, 2016 6.350 6.560 6.225 6.410 562,769 +0.01(+0.16%)
Jun 13, 2016 6.500 6.580 6.360 6.400 842,463 -0.17(-2.59%)
Jun 10, 2016 6.410 6.640 6.325 6.570 1,052,164 +0.13(+2.02%)
Jun 09, 2016 6.410 6.530 6.280 6.440 691,808 -0.07(-1.08%)
Jun 08, 2016 6.540 6.680 6.410 6.510 837,426 +0.05(+0.77%)
Jun 07, 2016 6.130 6.500 5.981 6.460 1,278,236 +0.35(+5.73%)
Jun 06, 2016 5.690 6.150 5.690 6.110 994,426 +0.51(+9.11%)
Jun 03, 2016 5.580 5.610 5.340 5.600 1,268,945 +0.06(+1.08%)
Jun 02, 2016 5.730 5.770 5.420 5.540 916,259 -0.33(-5.62%)
Jun 01, 2016 5.570 5.900 5.490 5.870 1,276,200 +0.40(+7.31%)
May 31, 2016 5.360 5.515 5.360 5.470 903,262 +0.13(+2.43%)
May 27, 2016 5.200 5.340 5.340 5.340 624,100 +0.13(+2.50%)
May 26, 2016 5.590 5.665 5.180 5.210 1,878,393 -0.34(-6.13%)
May 25, 2016 5.280 5.610 5.280 5.550 990,925 +0.31(+5.92%)
May 24, 2016 5.200 5.260 5.090 5.240 984,497 +0.04(+0.77%)
May 23, 2016 5.000 5.290 4.930 5.200 1,063,066 +0.12(+2.36%)
May 20, 2016 5.050 5.160 4.930 5.080 682,559 +0.05(+0.99%)
May 19, 2016 5.020 5.100 4.911 5.030 1,051,054 -0.02(-0.40%)
May 18, 2016 5.270 5.390 5.035 5.050 863,003 -0.32(-5.96%)
May 17, 2016 5.290 5.520 5.290 5.370 806,080 +0.08(+1.51%)
May 16, 2016 5.300 5.350 5.150 5.290 1,283,743 +0.22(+4.34%)
May 13, 2016 5.350 5.500 5.050 5.070 1,033,443 -0.42(-7.65%)
May 12, 2016 5.490 5.735 5.355 5.490 1,365,428 +0.09(+1.67%)
May 11, 2016 5.440 5.520 5.170 5.400 1,386,587 -0.10(-1.82%)
May 10, 2016 5.150 5.830 5.150 5.500 2,300,247 +0.43(+8.48%)
May 09, 2016 5.760 5.890 4.650 5.070 4,862,076 -1.13(-18.23%)
May 06, 2016 6.430 6.680 6.180 6.200 1,113,648 -0.32(-4.91%)
May 05, 2016 6.900 7.010 6.500 6.520 1,014,679 -0.30(-4.40%)
May 04, 2016 6.780 7.050 6.760 6.820 980,362 +0.03(+0.44%)
May 03, 2016 7.010 7.110 6.650 6.790 1,077,706 -0.35(-4.90%)
May 02, 2016 7.210 7.250 6.970 7.140 1,079,005 -0.06(-0.83%)
Apr 29, 2016 7.000 7.460 7.000 7.200 2,526,630 +0.24(+3.45%)
Apr 28, 2016 7.160 7.280 6.960 6.960 2,492,448 -0.22(-3.06%)
Apr 27, 2016 7.270 7.740 7.120 7.180 2,488,136 +0.05(+0.70%)
Apr 26, 2016 7.170 7.290 7.100 7.130 1,494,996 +0.00(+0.00%)
Apr 25, 2016 7.440 7.530 7.060 7.130 796,559 -0.38(-5.06%)
Apr 22, 2016 7.180 7.580 7.180 7.510 1,720,680 +0.37(+5.18%)
Apr 21, 2016 7.160 7.291 7.060 7.140 1,855,350 -0.03(-0.42%)
Apr 20, 2016 7.270 7.380 7.140 7.170 1,892,675 -0.15(-2.05%)
Apr 19, 2016 7.160 7.415 7.138 7.320 787,492 +0.23(+3.24%)
Apr 18, 2016 6.720 7.130 6.700 7.090 455,663 +0.12(+1.72%)
Apr 15, 2016 6.840 7.160 6.670 6.970 2,290,379 +0.06(+0.87%)
Apr 14, 2016 6.930 6.980 6.760 6.910 513,839 +0.00(+0.00%)
Apr 13, 2016 6.880 7.060 6.760 6.910 716,010 +0.07(+1.02%)
Apr 12, 2016 6.770 6.860 6.650 6.840 890,553 +0.10(+1.48%)
Apr 11, 2016 6.650 6.935 6.620 6.740 953,620 +0.19(+2.90%)
Apr 08, 2016 6.450 6.610 6.420 6.550 1,046,499 +0.28(+4.47%)
Apr 07, 2016 6.230 6.440 6.180 6.270 1,342,184 -0.06(-0.95%)
Apr 06, 2016 6.150 6.370 5.990 6.330 644,141 +0.23(+3.77%)
Apr 05, 2016 6.000 6.205 5.960 6.100 686,125 +0.02(+0.33%)
Apr 04, 2016 6.200 6.370 5.944 6.080 1,248,597 -0.14(-2.25%)
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.