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 (%)
Aug 29, 2003 3.800 3.800 3.737 3.750 270,000 -0.05(-1.32%)
Aug 28, 2003 3.733 3.825 3.693 3.800 429,900 +0.05(+1.33%)
Aug 27, 2003 3.708 3.792 3.683 3.750 485,700 +0.06(+1.63%)
Aug 26, 2003 3.753 3.755 3.608 3.690 371,100 -0.06(-1.69%)
Aug 25, 2003 3.808 3.808 3.633 3.753 636,000 -0.06(-1.44%)
Aug 22, 2003 3.933 3.945 3.808 3.808 399,300 +1.20(+46.10%)
Aug 21, 2003 2.595 2.653 2.579 2.607 670,500 +0.02(+0.69%)
Aug 20, 2003 2.613 2.613 2.586 2.589 658,800 -0.02(-0.94%)
Aug 19, 2003 2.611 2.622 2.587 2.613 972,000 +0.01(+0.37%)
Aug 18, 2003 2.570 2.619 2.570 2.604 624,150 +0.04(+1.71%)
Aug 15, 2003 2.619 2.619 2.559 2.560 282,600 -0.06(-2.23%)
Aug 14, 2003 2.603 2.626 2.593 2.619 263,700 +0.02(+0.60%)
Aug 13, 2003 2.630 2.630 2.585 2.603 727,650 -0.03(-1.01%)
Aug 12, 2003 2.641 2.641 2.607 2.630 557,550 -0.01(-0.45%)
Aug 11, 2003 2.607 2.694 2.607 2.641 639,450 +0.04(+1.60%)
Aug 08, 2003 2.614 2.614 2.574 2.600 231,300 -0.01(-0.54%)
Aug 07, 2003 2.556 2.616 2.556 2.614 299,700 +0.00(+0.11%)
Aug 06, 2003 2.530 2.650 2.504 2.611 476,100 +0.08(+3.19%)
Aug 05, 2003 2.533 2.578 2.510 2.530 485,550 -0.00(-0.12%)
Aug 04, 2003 2.452 2.544 2.447 2.533 384,300 +0.07(+2.83%)
Aug 01, 2003 2.433 2.481 2.400 2.464 292,050 +0.03(+1.25%)
Jul 31, 2003 2.439 2.441 2.422 2.433 333,000 +0.00(+0.15%)
Jul 30, 2003 2.408 2.463 2.400 2.430 539,550 +0.02(+0.89%)
Jul 29, 2003 2.452 2.463 2.400 2.408 260,100 -0.04(-1.78%)
Jul 28, 2003 2.147 2.452 2.147 2.452 1,383,300 +0.31(+14.73%)
Jul 25, 2003 2.139 2.156 2.119 2.137 415,350 -0.02(-0.79%)
Jul 24, 2003 2.233 2.259 2.150 2.154 367,650 -0.08(-3.74%)
Jul 23, 2003 2.279 2.289 2.229 2.238 153,000 -0.04(-1.79%)
Jul 22, 2003 2.295 2.352 2.278 2.279 615,150 -0.01(-0.65%)
Jul 21, 2003 2.287 2.296 2.270 2.293 171,900 +0.01(+0.26%)
Jul 18, 2003 2.261 2.287 2.241 2.287 147,600 +0.03(+1.18%)
Jul 17, 2003 2.204 2.267 2.189 2.261 289,800 +0.05(+2.31%)
Jul 16, 2003 2.237 2.237 2.195 2.210 264,600 -0.02(-0.83%)
Jul 15, 2003 2.237 2.242 2.207 2.228 386,550 -0.00(-0.13%)
Jul 14, 2003 2.207 2.254 2.207 2.231 231,300 +0.03(+1.48%)
Jul 11, 2003 2.185 2.200 2.185 2.199 121,950 +0.02(+0.82%)
Jul 10, 2003 2.231 2.237 2.179 2.181 143,550 -0.06(-2.52%)
Jul 09, 2003 2.198 2.237 2.191 2.237 327,150 +0.04(+1.72%)
Jul 08, 2003 2.204 2.213 2.189 2.199 151,650 -0.00(-0.20%)
Jul 07, 2003 2.267 2.275 2.194 2.204 205,200 -0.06(-2.62%)
Jul 03, 2003 2.222 2.274 2.222 2.263 63,900 +0.04(+1.83%)
Jul 02, 2003 2.240 2.247 2.202 2.222 324,000 -0.03(-1.12%)
Jul 01, 2003 2.222 2.265 2.185 2.247 359,100 +0.05(+2.33%)
Jun 30, 2003 2.279 2.279 2.196 2.196 524,700 -0.08(-3.61%)
Jun 27, 2003 2.274 2.285 2.274 2.279 234,450 -0.00(-0.03%)
Jun 26, 2003 2.270 2.304 2.267 2.279 458,550 +0.01(+0.36%)
Jun 25, 2003 2.235 2.296 2.233 2.271 242,550 +0.04(+1.66%)
Jun 24, 2003 2.216 2.237 2.216 2.234 221,850 +0.02(+0.87%)
Jun 23, 2003 2.179 2.222 2.174 2.215 431,550 +0.03(+1.60%)
Jun 20, 2003 2.193 2.207 2.148 2.180 769,950 +0.00(+0.03%)
Jun 19, 2003 2.163 2.184 2.148 2.179 418,950 +0.02(+1.10%)
Jun 18, 2003 2.131 2.156 2.110 2.156 306,900 +0.03(+1.39%)
Jun 17, 2003 2.100 2.154 2.096 2.126 190,800 +0.03(+1.52%)
Jun 16, 2003 2.129 2.137 2.059 2.094 273,150 -0.03(-1.33%)
Jun 13, 2003 2.230 2.230 2.096 2.122 458,100 -0.11(-4.82%)
Jun 12, 2003 2.270 2.278 2.222 2.230 162,900 -0.03(-1.44%)
Jun 11, 2003 2.222 2.281 2.200 2.262 319,950 +0.03(+1.46%)
Jun 10, 2003 2.211 2.237 2.196 2.230 411,750 +0.04(+1.69%)
Jun 09, 2003 2.167 2.205 2.148 2.193 302,400 +0.03(+1.20%)
Jun 06, 2003 2.148 2.175 2.148 2.167 368,550 +0.02(+0.97%)
Jun 05, 2003 2.140 2.148 2.119 2.146 147,600 -0.00(-0.07%)
Jun 04, 2003 2.119 2.147 2.119 2.147 331,650 +0.04(+1.72%)
Jun 03, 2003 2.107 2.117 2.090 2.111 224,100 -0.01(-0.31%)
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.