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 )

4.110 -0.100 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2005 7.605 7.820 7.625 7.805 1,512,600 +0.20(+2.66%)
Sep 29, 2005 7.183 7.612 7.175 7.603 956,600 +0.43(+5.96%)
Sep 28, 2005 7.315 7.362 7.112 7.175 648,800 -0.14(-1.88%)
Sep 27, 2005 7.385 7.385 7.250 7.312 589,800 -0.08(-1.02%)
Sep 26, 2005 7.088 7.450 6.987 7.388 879,000 +0.36(+5.16%)
Sep 23, 2005 7.025 7.175 7.000 7.025 685,400 -0.15(-2.12%)
Sep 22, 2005 7.343 7.353 7.062 7.178 633,600 -0.12(-1.71%)
Sep 21, 2005 7.415 7.495 7.258 7.303 425,600 -0.06(-0.85%)
Sep 20, 2005 7.473 7.560 7.223 7.365 497,400 -0.12(-1.64%)
Sep 19, 2005 7.375 7.638 7.350 7.487 873,200 +0.11(+1.53%)
Sep 16, 2005 7.370 7.375 7.303 7.375 772,000 +0.05(+0.75%)
Sep 15, 2005 7.300 7.367 7.230 7.320 374,200 +0.03(+0.41%)
Sep 14, 2005 7.423 7.460 7.237 7.290 805,400 -0.08(-1.12%)
Sep 13, 2005 7.388 7.600 7.327 7.372 1,798,600 +0.17(+2.40%)
Sep 12, 2005 7.393 7.397 7.093 7.200 549,200 -0.18(-2.44%)
Sep 09, 2005 7.225 7.440 7.200 7.380 565,000 +0.16(+2.15%)
Sep 08, 2005 7.157 7.475 7.140 7.225 747,600 +0.12(+1.76%)
Sep 07, 2005 7.082 7.117 7.000 7.100 591,800 -0.01(-0.11%)
Sep 06, 2005 7.055 7.173 6.963 7.107 612,200 +0.13(+1.83%)
Sep 02, 2005 7.133 7.133 6.950 6.980 568,200 -0.15(-2.14%)
Sep 01, 2005 7.152 7.250 6.995 7.133 760,800 +0.01(+0.11%)
Aug 31, 2005 6.763 7.162 6.740 7.125 694,800 +0.34(+5.09%)
Aug 30, 2005 6.580 6.780 6.562 6.780 926,000 +0.22(+3.31%)
Aug 29, 2005 6.468 6.635 6.425 6.562 571,000 -6.37(-49.25%)
Aug 26, 2005 13.24 13.25 12.93 12.93 1,552,200 -0.31(-2.32%)
Aug 25, 2005 13.23 13.28 13.17 13.24 1,098,000 +0.04(+0.33%)
Aug 24, 2005 13.25 13.32 13.13 13.19 1,785,600 -0.04(-0.30%)
Aug 23, 2005 13.27 13.36 13.03 13.23 1,734,000 +0.00(+0.02%)
Aug 22, 2005 13.18 13.40 13.14 13.23 1,810,800 +0.12(+0.92%)
Aug 19, 2005 13.00 13.25 13.00 13.11 1,008,000 +0.14(+1.11%)
Aug 18, 2005 12.73 13.07 12.61 12.97 2,657,400 +0.24(+1.91%)
Aug 17, 2005 13.20 13.26 12.53 12.72 3,501,600 -0.45(-3.39%)
Aug 16, 2005 13.61 13.61 13.16 13.17 2,116,800 -0.44(-3.21%)
Aug 15, 2005 14.02 14.04 13.38 13.61 2,381,400 -0.36(-2.58%)
Aug 12, 2005 14.07 14.10 13.78 13.97 1,326,600 -0.13(-0.92%)
Aug 11, 2005 14.18 14.27 14.04 14.10 2,412,600 -0.02(-0.17%)
Aug 10, 2005 14.03 14.23 14.00 14.12 2,540,400 +0.12(+0.86%)
Aug 09, 2005 14.06 14.18 13.91 14.00 1,702,800 +0.03(+0.19%)
Aug 08, 2005 13.80 14.00 13.78 13.97 1,892,400 +0.20(+1.48%)
Aug 05, 2005 14.05 14.09 13.52 13.77 2,595,600 -0.28(-1.99%)
Aug 04, 2005 13.88 14.12 13.83 14.05 1,964,400 +0.17(+1.20%)
Aug 03, 2005 14.53 14.66 13.83 13.88 3,758,400 -0.63(-4.34%)
Aug 02, 2005 13.62 14.55 13.62 14.51 4,388,400 +1.03(+7.61%)
Aug 01, 2005 13.40 14.06 13.39 13.49 2,989,800 +0.20(+1.48%)
Jul 29, 2005 13.33 13.44 13.20 13.29 2,602,800 +0.12(+0.94%)
Jul 28, 2005 13.08 13.51 12.94 13.17 6,451,200 +1.11(+9.18%)
Jul 27, 2005 11.87 12.06 11.69 12.06 1,424,400 +0.19(+1.60%)
Jul 26, 2005 11.91 12.05 11.84 11.87 763,800 -0.04(-0.31%)
Jul 25, 2005 12.00 12.18 11.85 11.91 933,000 -0.09(-0.78%)
Jul 22, 2005 11.64 12.20 11.63 12.00 1,662,000 +0.41(+3.57%)
Jul 21, 2005 11.52 11.73 11.47 11.59 2,113,800 +0.07(+0.58%)
Jul 20, 2005 11.30 11.55 11.06 11.52 1,618,800 +0.20(+1.77%)
Jul 19, 2005 10.92 11.32 10.90 11.32 880,800 +0.41(+3.73%)
Jul 18, 2005 10.94 11.04 10.78 10.91 844,800 -0.02(-0.21%)
Jul 15, 2005 10.93 11.05 10.80 10.94 961,200 -0.01(-0.12%)
Jul 14, 2005 11.25 11.29 10.84 10.95 1,688,400 -0.27(-2.38%)
Jul 13, 2005 11.31 11.33 11.13 11.22 615,600 -0.08(-0.68%)
Jul 12, 2005 11.36 11.40 11.24 11.29 1,301,400 -0.06(-0.50%)
Jul 11, 2005 11.25 11.43 11.23 11.35 1,371,600 +0.10(+0.86%)
Jul 08, 2005 11.07 11.33 11.06 11.25 3,162,600 +0.20(+1.81%)
Jul 07, 2005 10.72 11.09 10.54 11.05 2,275,200 +0.27(+2.47%)
Jul 06, 2005 11.05 11.11 10.75 10.79 1,069,800 -0.22(-1.97%)
Jul 05, 2005 10.62 11.06 10.55 11.00 1,249,800 +0.39(+3.64%)
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.