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 (%)
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%)
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.