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 30, 2019 1.740 1.750 1.650 1.660 337,800 -0.05(-2.92%)
Aug 29, 2019 1.680 1.750 1.670 1.710 216,560 +0.08(+4.91%)
Aug 28, 2019 1.660 1.710 1.610 1.630 376,341 -0.01(-0.61%)
Aug 27, 2019 1.700 1.700 1.600 1.640 450,069 -0.04(-2.38%)
Aug 26, 2019 1.730 1.760 1.670 1.680 469,884 -0.02(-1.18%)
Aug 23, 2019 1.800 1.830 1.670 1.700 399,200 -0.16(-8.60%)
Aug 22, 2019 1.900 1.935 1.850 1.860 426,375 -0.04(-2.11%)
Aug 21, 2019 1.880 1.920 1.865 1.900 340,595 +0.05(+2.70%)
Aug 20, 2019 1.890 1.900 1.810 1.850 364,942 -0.07(-3.65%)
Aug 19, 2019 1.800 1.950 1.800 1.920 473,628 +0.15(+8.47%)
Aug 16, 2019 1.690 1.790 1.670 1.770 345,900 +0.09(+5.36%)
Aug 15, 2019 1.690 1.710 1.630 1.680 401,225 -0.03(-1.75%)
Aug 14, 2019 1.760 1.800 1.610 1.710 483,005 -0.14(-7.57%)
Aug 13, 2019 1.710 1.860 1.710 1.850 458,401 +0.10(+5.71%)
Aug 12, 2019 1.700 1.760 1.640 1.750 303,276 +0.04(+2.34%)
Aug 09, 2019 1.600 1.730 1.590 1.710 656,000 +0.11(+6.87%)
Aug 08, 2019 1.550 1.660 1.495 1.600 832,501 +0.21(+15.11%)
Aug 07, 2019 1.330 1.400 1.250 1.390 735,373 +0.00(+0.00%)
Aug 06, 2019 1.370 1.420 1.310 1.390 638,886 +0.02(+1.46%)
Aug 05, 2019 1.460 1.490 1.370 1.370 480,672 -0.09(-6.16%)
Aug 02, 2019 1.500 1.515 1.410 1.460 369,000 -0.04(-2.67%)
Aug 01, 2019 1.540 1.540 1.455 1.500 670,093 -0.06(-3.85%)
Jul 31, 2019 1.570 1.690 1.560 1.560 843,080 +0.00(+0.00%)
Jul 30, 2019 1.420 1.620 1.410 1.560 1,010,977 +0.14(+9.86%)
Jul 29, 2019 1.490 1.510 1.380 1.420 581,510 -0.06(-4.05%)
Jul 26, 2019 1.520 1.525 1.405 1.480 489,900 -0.02(-1.33%)
Jul 25, 2019 1.630 1.630 1.500 1.500 381,209 -0.11(-6.83%)
Jul 24, 2019 1.600 1.635 1.520 1.610 394,355 +0.02(+1.26%)
Jul 23, 2019 1.600 1.648 1.570 1.590 658,881 -0.02(-1.24%)
Jul 22, 2019 1.540 1.610 1.480 1.610 725,547 +0.09(+5.92%)
Jul 19, 2019 1.580 1.610 1.510 1.520 691,200 -0.07(-4.40%)
Jul 18, 2019 1.680 1.705 1.560 1.590 512,666 -0.11(-6.47%)
Jul 17, 2019 1.700 1.745 1.650 1.700 655,951 -0.01(-0.58%)
Jul 16, 2019 1.800 1.840 1.660 1.710 522,452 -0.11(-6.04%)
Jul 15, 2019 1.810 1.860 1.730 1.820 420,703 +0.02(+1.11%)
Jul 12, 2019 1.750 1.830 1.750 1.800 307,600 +0.05(+2.86%)
Jul 11, 2019 1.760 1.800 1.725 1.750 315,101 +0.01(+0.57%)
Jul 10, 2019 1.700 1.770 1.670 1.740 277,768 +0.06(+3.57%)
Jul 09, 2019 1.620 1.690 1.600 1.680 283,603 +0.05(+3.07%)
Jul 08, 2019 1.580 1.660 1.570 1.630 248,965 +0.04(+2.52%)
Jul 05, 2019 1.560 1.615 1.540 1.590 273,100 +0.02(+1.27%)
Jul 03, 2019 1.600 1.603 1.540 1.570 166,000 -0.01(-0.63%)
Jul 02, 2019 1.700 1.700 1.540 1.580 411,926 -0.12(-7.06%)
Jul 01, 2019 1.670 1.740 1.670 1.700 374,212 +0.07(+4.29%)
Jun 28, 2019 1.640 1.760 1.630 1.630 3,991,300 -0.01(-0.61%)
Jun 27, 2019 1.630 1.675 1.590 1.640 399,961 +0.01(+0.61%)
Jun 26, 2019 1.570 1.650 1.570 1.630 324,666 +0.08(+5.16%)
Jun 25, 2019 1.540 1.580 1.510 1.550 304,274 +0.00(+0.00%)
Jun 24, 2019 1.630 1.660 1.545 1.550 311,588 -0.06(-3.73%)
Jun 21, 2019 1.660 1.730 1.590 1.610 1,049,200 -0.07(-4.17%)
Jun 20, 2019 1.635 1.755 1.635 1.680 411,373 +0.06(+3.70%)
Jun 19, 2019 1.590 1.630 1.590 1.620 209,856 +0.01(+0.62%)
Jun 18, 2019 1.580 1.665 1.580 1.610 359,701 +0.03(+1.90%)
Jun 17, 2019 1.520 1.600 1.510 1.580 402,089 +0.06(+3.95%)
Jun 14, 2019 1.550 1.570 1.510 1.520 312,900 -0.02(-1.30%)
Jun 13, 2019 1.520 1.550 1.470 1.540 278,171 +0.07(+4.76%)
Jun 12, 2019 1.510 1.525 1.465 1.470 191,170 -0.05(-3.29%)
Jun 11, 2019 1.540 1.568 1.490 1.520 722,979 +0.00(+0.00%)
Jun 10, 2019 1.460 1.590 1.460 1.520 818,321 +0.06(+4.11%)
Jun 07, 2019 1.470 1.487 1.430 1.460 410,600 +0.00(+0.00%)
Jun 06, 2019 1.420 1.480 1.380 1.460 476,134 +0.03(+2.10%)
Jun 05, 2019 1.510 1.550 1.390 1.430 810,570 -0.07(-4.67%)
Jun 04, 2019 1.530 1.545 1.460 1.500 1,385,558 +0.01(+0.67%)
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.