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 )

3.690 -0.130 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2002 1.476 1.495 1.437 1.467 176,400 -0.01(-0.75%)
Jul 30, 2002 1.507 1.519 1.451 1.478 261,450 -0.04(-2.92%)
Jul 29, 2002 1.474 1.536 1.474 1.522 264,600 +0.07(+4.58%)
Jul 26, 2002 1.430 1.456 1.356 1.456 574,650 +0.02(+1.29%)
Jul 25, 2002 1.367 1.437 1.333 1.437 875,700 +0.07(+5.15%)
Jul 24, 2002 1.285 1.367 1.259 1.367 891,000 +0.09(+6.96%)
Jul 23, 2002 1.327 1.370 1.239 1.278 706,500 -0.04(-3.09%)
Jul 22, 2002 1.407 1.479 1.296 1.319 1,422,450 -0.10(-6.81%)
Jul 19, 2002 1.495 1.495 1.379 1.415 569,250 -0.15(-9.48%)
Jul 17, 2002 1.578 1.623 1.563 1.563 533,250 -0.10(-6.22%)
Jul 12, 2002 1.643 1.674 1.615 1.667 576,450 +0.03(+1.81%)
Jul 11, 2002 1.730 1.744 1.614 1.637 805,500 -0.10(-5.56%)
Jul 10, 2002 1.781 1.789 1.719 1.733 538,650 -0.04(-2.30%)
Jul 09, 2002 1.741 1.774 1.741 1.774 668,700 +0.03(+1.78%)
Jul 08, 2002 1.793 1.793 1.743 1.743 819,900 -0.05(-2.77%)
Jul 05, 2002 1.781 1.830 1.781 1.793 157,950 +0.02(+1.26%)
Jul 04, 2002 1.890 1.890 1.704 1.770 633,150 +0.00(+0.00%)
Jul 03, 2002 1.890 1.890 1.704 1.770 633,150 -0.12(-6.35%)
Jul 02, 2002 1.909 1.947 1.870 1.890 645,750 -0.02(-0.97%)
Jul 01, 2002 1.978 1.978 1.881 1.909 508,950 -0.06(-2.94%)
Jun 28, 2002 1.870 1.981 1.870 1.967 814,050 +0.10(+5.15%)
Jun 27, 2002 1.959 1.996 1.864 1.870 910,800 -0.09(-4.46%)
Jun 26, 2002 1.912 1.976 1.896 1.958 264,600 +0.03(+1.42%)
Jun 25, 2002 1.965 2.022 1.930 1.930 464,850 +0.03(+1.80%)
Jun 21, 2002 1.863 1.919 1.856 1.896 834,300 +0.03(+1.79%)
Jun 20, 2002 1.848 1.884 1.844 1.863 301,950 -0.00(-0.08%)
Jun 19, 2002 1.850 1.915 1.844 1.864 652,950 +0.01(+0.68%)
Jun 18, 2002 1.870 1.889 1.852 1.852 469,800 -0.02(-0.99%)
Jun 17, 2002 1.859 1.895 1.859 1.870 568,350 +0.00(+0.20%)
Jun 14, 2002 1.793 1.867 1.778 1.867 561,150 +0.12(+7.01%)
Jun 12, 2002 1.715 1.773 1.715 1.744 369,450 +0.03(+1.60%)
Jun 11, 2002 1.773 1.781 1.693 1.717 355,950 -0.04(-2.15%)
Jun 10, 2002 1.807 1.815 1.733 1.755 508,950 -0.05(-2.51%)
Jun 07, 2002 1.744 1.800 1.733 1.800 406,350 +0.05(+2.75%)
Jun 06, 2002 1.759 1.800 1.735 1.752 431,550 -0.01(-0.50%)
Jun 05, 2002 1.796 1.796 1.744 1.761 746,100 -0.07(-3.77%)
May 31, 2002 1.844 1.867 1.814 1.830 471,150 -0.07(-3.55%)
May 29, 2002 1.915 1.915 1.857 1.897 385,200 -0.03(-1.31%)
May 28, 2002 1.885 1.933 1.815 1.922 414,900 +0.03(+1.76%)
May 27, 2002 1.941 1.944 1.867 1.889 346,500 +0.00(+0.00%)
May 24, 2002 1.941 1.944 1.867 1.889 343,350 -0.06(-3.04%)
May 23, 2002 1.963 1.970 1.919 1.948 391,500 -0.03(-1.57%)
May 22, 2002 1.904 1.979 1.904 1.979 311,400 +0.08(+3.97%)
May 21, 2002 1.933 1.937 1.904 1.904 468,450 -0.03(-1.68%)
May 20, 2002 1.904 1.944 1.904 1.936 384,300 +0.01(+0.73%)
May 17, 2002 1.981 1.992 1.919 1.922 470,250 -0.06(-2.95%)
May 16, 2002 2.000 2.000 1.948 1.981 606,150 -0.02(-1.18%)
May 15, 2002 1.982 2.026 1.981 2.004 449,550 +0.02(+1.12%)
May 14, 2002 2.048 2.067 1.904 1.982 1,236,150 -0.07(-3.57%)
May 13, 2002 2.111 2.111 2.012 2.056 647,100 -0.07(-3.48%)
May 10, 2002 2.148 2.149 2.130 2.130 284,400 -0.02(-0.86%)
May 09, 2002 2.181 2.181 2.141 2.148 519,300 -0.03(-1.60%)
May 08, 2002 2.152 2.185 2.129 2.183 425,700 +0.07(+3.22%)
May 07, 2002 2.059 2.144 2.059 2.115 719,100 +0.07(+3.26%)
May 06, 2002 2.153 2.159 2.048 2.048 1,103,400 -0.10(-4.85%)
May 03, 2002 2.133 2.166 2.133 2.153 611,100 +0.02(+1.04%)
May 02, 2002 2.144 2.148 2.115 2.130 2,250,000 -0.01(-0.66%)
May 01, 2002 2.121 2.155 2.113 2.144 866,700 +0.02(+1.08%)
Apr 30, 2002 2.163 2.183 2.100 2.121 833,850 -0.04(-1.92%)
Apr 29, 2002 2.137 2.166 2.119 2.163 542,250 +0.02(+0.97%)
Apr 26, 2002 2.163 2.190 2.140 2.142 266,850 -0.03(-1.40%)
Apr 25, 2002 2.177 2.178 2.126 2.173 1,247,400 -0.02(-1.05%)
Apr 24, 2002 2.178 2.196 2.131 2.196 342,000 +0.02(+0.82%)
Apr 23, 2002 2.144 2.190 2.144 2.178 151,200 +0.03(+1.41%)
Apr 22, 2002 2.167 2.178 2.133 2.147 436,950 -0.02(-0.75%)
Apr 19, 2002 2.178 2.193 2.152 2.164 209,700 -0.03(-1.18%)
Apr 18, 2002 2.207 2.218 2.167 2.190 475,650 -0.01(-0.30%)
Apr 17, 2002 2.118 2.222 2.118 2.196 867,150 +0.08(+3.71%)
Apr 16, 2002 2.063 2.133 2.063 2.118 754,650 +0.07(+3.59%)
Apr 15, 2002 1.997 2.111 1.997 2.044 1,817,100 +0.05(+2.41%)
Apr 12, 2002 2.130 2.172 1.996 1.996 1,708,650 -0.13(-6.26%)
Apr 11, 2002 2.052 2.133 2.046 2.130 1,141,200 +0.08(+3.98%)
Apr 10, 2002 2.001 2.056 2.000 2.048 990,000 +0.05(+2.26%)
Apr 09, 2002 2.036 2.037 1.979 2.003 491,850 -0.02(-1.13%)
Apr 08, 2002 1.859 2.026 1.856 2.026 593,550 +0.17(+9.40%)
Apr 05, 2002 1.907 1.922 1.844 1.852 529,650 -0.05(-2.84%)
Apr 04, 2002 2.030 2.030 1.906 1.906 575,550 -0.12(-6.10%)
Apr 03, 2002 2.050 2.051 1.993 2.030 273,150 -0.02(-1.01%)
Apr 02, 2002 2.030 2.074 2.030 2.050 642,150 +0.01(+0.51%)
Apr 01, 2002 2.093 2.110 2.033 2.040 522,000 -0.11(-5.20%)
Mar 29, 2002 2.015 2.152 2.015 2.152 747,000 +0.00(+0.00%)
Mar 28, 2002 2.015 2.152 2.015 2.152 747,000 +0.12(+5.95%)
Mar 27, 2002 1.953 2.036 1.953 2.031 861,300 +0.09(+4.38%)
Mar 26, 2002 1.989 2.000 1.932 1.946 1,073,700 -0.04(-1.83%)
Mar 25, 2002 2.022 2.031 1.956 1.982 563,400 -0.04(-1.98%)
Mar 22, 2002 2.044 2.048 1.967 2.022 949,050 -0.02(-1.19%)
Mar 21, 2002 1.915 2.073 1.915 2.047 1,854,000 +0.13(+6.68%)
Mar 20, 2002 1.919 1.962 1.888 1.919 574,200 -0.01(-0.38%)
Mar 19, 2002 1.926 1.937 1.896 1.926 252,900 -0.00(-0.04%)
Mar 18, 2002 1.933 1.952 1.876 1.927 635,400 -0.00(-0.12%)
Mar 15, 2002 1.911 1.951 1.911 1.929 814,950 +0.01(+0.70%)
Mar 14, 2002 1.911 1.919 1.874 1.916 351,000 +0.00(+0.04%)
Mar 13, 2002 1.924 1.924 1.816 1.915 1,244,250 -0.01(-0.46%)
Mar 12, 2002 1.870 1.926 1.819 1.924 853,200 +0.03(+1.84%)
Mar 11, 2002 1.879 1.915 1.878 1.889 736,200 +0.01(+0.55%)
Mar 08, 2002 1.896 1.906 1.867 1.879 459,450 -0.04(-2.08%)
Mar 07, 2002 1.963 1.993 1.889 1.919 531,900 -0.05(-2.59%)
Mar 06, 2002 1.800 1.970 1.800 1.970 1,167,750 +0.17(+9.15%)
Mar 05, 2002 1.785 1.830 1.763 1.804 407,250 +0.00(+0.04%)
Mar 04, 2002 1.811 1.837 1.778 1.804 1,237,950 -0.00(-0.21%)
Mar 01, 2002 1.816 1.836 1.785 1.807 386,100 -0.03(-1.45%)
Feb 28, 2002 1.806 1.836 1.806 1.834 515,250 +0.03(+1.56%)
Feb 27, 2002 1.850 1.859 1.801 1.806 363,150 -0.04(-2.36%)
Feb 26, 2002 1.837 1.852 1.826 1.850 328,950 +0.01(+0.60%)
Feb 25, 2002 1.805 1.867 1.805 1.839 695,700 +0.03(+1.89%)
Feb 22, 2002 1.741 1.822 1.722 1.804 976,500 +0.06(+3.57%)
Feb 21, 2002 1.750 1.820 1.707 1.742 1,351,350 -0.01(-0.42%)
Feb 20, 2002 1.604 1.755 1.600 1.750 1,186,200 +0.15(+9.10%)
Feb 19, 2002 1.597 1.621 1.596 1.604 238,050 +0.01(+0.46%)
Feb 18, 2002 1.611 1.618 1.584 1.596 432,900 +0.00(+0.00%)
Feb 15, 2002 1.611 1.618 1.584 1.596 990,000 -0.01(-0.92%)
Feb 14, 2002 1.581 1.663 1.581 1.611 792,000 +0.03(+1.87%)
Feb 13, 2002 1.467 1.593 1.467 1.581 830,700 +0.11(+7.83%)
Feb 12, 2002 1.453 1.469 1.450 1.467 333,000 +0.01(+0.92%)
Feb 11, 2002 1.474 1.474 1.452 1.453 378,000 -0.01(-0.91%)
Feb 08, 2002 1.431 1.468 1.431 1.467 155,700 +0.04(+2.48%)
Feb 07, 2002 1.459 1.463 1.422 1.431 205,650 -0.02(-1.43%)
Feb 06, 2002 1.470 1.478 1.444 1.452 2,880,000 -0.01(-0.81%)
Feb 05, 2002 1.441 1.484 1.433 1.464 185,850 +0.04(+2.60%)
Feb 04, 2002 1.541 1.541 1.407 1.427 300,150 -0.12(-7.85%)
Feb 01, 2002 1.559 1.571 1.528 1.548 275,850 -0.02(-1.42%)
Jan 31, 2002 1.485 1.570 1.485 1.570 439,200 +0.09(+5.74%)
Jan 30, 2002 1.417 1.487 1.407 1.485 292,500 +0.07(+4.70%)
Jan 29, 2002 1.433 1.433 1.412 1.419 305,100 -0.01(-1.03%)
Jan 28, 2002 1.399 1.448 1.399 1.433 199,350 +0.03(+2.43%)
Jan 25, 2002 1.404 1.404 1.363 1.399 278,100 -0.00(-0.32%)
Jan 24, 2002 1.322 1.407 1.311 1.404 962,550 +0.08(+5.87%)
Jan 23, 2002 1.348 1.359 1.315 1.326 706,950 -0.02(-1.38%)
Jan 22, 2002 1.348 1.351 1.322 1.344 319,500 -0.01(-0.82%)
Jan 21, 2002 1.385 1.385 1.356 1.356 137,250 +0.00(+0.00%)
Jan 18, 2002 1.385 1.385 1.356 1.356 136,800 -0.03(-2.14%)
Jan 17, 2002 1.393 1.415 1.374 1.385 222,300 -0.01(-0.53%)
Jan 16, 2002 1.407 1.444 1.385 1.393 468,900 -0.02(-1.10%)
Jan 15, 2002 1.407 1.437 1.407 1.408 166,500 -0.01(-0.78%)
Jan 14, 2002 1.444 1.452 1.419 1.419 249,750 -0.03(-1.74%)
Jan 11, 2002 1.474 1.476 1.444 1.444 122,850 -0.03(-2.26%)
Jan 10, 2002 1.489 1.489 1.465 1.478 245,700 -0.07(-4.77%)
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.