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: 4:00 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, 2022 3.550 3.720 3.510 3.590 663,422 +0.00(+0.00%)
Sep 29, 2022 3.530 3.615 3.430 3.590 704,198 +0.02(+0.56%)
Sep 28, 2022 3.370 3.610 3.345 3.570 676,630 +0.22(+6.57%)
Sep 27, 2022 3.380 3.470 3.270 3.350 1,266,874 +0.03(+0.90%)
Sep 26, 2022 3.390 3.475 3.280 3.320 915,439 -0.15(-4.32%)
Sep 23, 2022 3.720 3.750 3.400 3.470 1,899,633 -0.39(-10.10%)
Sep 22, 2022 4.020 4.270 3.850 3.860 1,258,526 -0.05(-1.28%)
Sep 21, 2022 4.090 4.220 3.900 3.910 1,432,409 -0.09(-2.25%)
Sep 20, 2022 4.050 4.060 3.904 4.000 1,234,086 -0.09(-2.20%)
Sep 19, 2022 4.030 4.145 4.012 4.090 1,056,514 -0.10(-2.39%)
Sep 16, 2022 4.270 4.280 4.100 4.190 2,189,368 -0.13(-3.01%)
Sep 15, 2022 4.380 4.430 4.280 4.320 692,826 -0.14(-3.14%)
Sep 14, 2022 4.140 4.550 4.120 4.460 1,241,557 +0.37(+9.05%)
Sep 13, 2022 4.290 4.450 4.080 4.090 1,082,767 -0.33(-7.47%)
Sep 12, 2022 4.150 4.460 4.150 4.420 1,163,221 +0.28(+6.76%)
Sep 09, 2022 4.160 4.220 4.095 4.140 517,937 +0.07(+1.72%)
Sep 08, 2022 3.940 4.160 3.875 4.070 1,044,268 +0.18(+4.63%)
Sep 07, 2022 3.820 3.930 3.740 3.890 667,203 +0.05(+1.30%)
Sep 06, 2022 3.950 4.000 3.805 3.840 658,526 -0.08(-2.04%)
Sep 02, 2022 3.940 4.050 3.870 3.920 947,478 +0.10(+2.62%)
Sep 01, 2022 3.930 3.940 3.705 3.820 1,269,777 -0.16(-4.02%)
Aug 31, 2022 3.870 4.105 3.870 3.980 813,354 +0.06(+1.53%)
Aug 30, 2022 4.020 4.020 3.825 3.920 810,385 -0.16(-3.92%)
Aug 29, 2022 4.070 4.200 4.030 4.080 526,421 +0.00(+0.00%)
Aug 26, 2022 4.160 4.160 3.941 4.080 884,514 -0.13(-3.09%)
Aug 25, 2022 4.270 4.305 4.175 4.210 591,578 -0.04(-0.94%)
Aug 24, 2022 4.120 4.270 4.100 4.250 605,893 +0.13(+3.16%)
Aug 23, 2022 4.000 4.205 4.000 4.120 744,564 +0.16(+4.04%)
Aug 22, 2022 3.880 4.010 3.820 3.960 770,895 +0.01(+0.25%)
Aug 19, 2022 4.100 4.100 3.940 3.950 577,003 -0.19(-4.59%)
Aug 18, 2022 4.060 4.170 4.030 4.140 752,572 +0.19(+4.81%)
Aug 17, 2022 3.820 3.990 3.820 3.950 756,611 +0.13(+3.40%)
Aug 16, 2022 3.840 3.945 3.760 3.820 1,155,121 -0.01(-0.26%)
Aug 15, 2022 3.940 3.965 3.780 3.830 1,447,106 -0.31(-7.49%)
Aug 12, 2022 4.060 4.145 3.960 4.140 941,990 +0.06(+1.47%)
Aug 11, 2022 3.980 4.160 3.970 4.080 1,105,889 +0.19(+4.88%)
Aug 10, 2022 3.890 3.910 3.755 3.890 677,614 +0.01(+0.26%)
Aug 09, 2022 3.870 4.000 3.820 3.880 733,996 +0.12(+3.19%)
Aug 08, 2022 3.720 3.800 3.690 3.760 903,105 +0.04(+1.08%)
Aug 05, 2022 3.550 3.815 3.550 3.720 1,135,672 +0.12(+3.33%)
Aug 04, 2022 3.660 3.685 3.575 3.600 1,889,030 -0.04(-1.10%)
Aug 03, 2022 3.950 3.950 3.570 3.640 2,785,041 -0.27(-6.91%)
Aug 02, 2022 4.200 4.210 3.850 3.910 3,636,832 -0.39(-9.07%)
Aug 01, 2022 4.230 4.320 4.070 4.300 1,656,272 -0.08(-1.83%)
Jul 29, 2022 4.260 4.405 4.200 4.380 1,140,109 +0.20(+4.78%)
Jul 28, 2022 4.480 4.490 4.135 4.180 1,529,615 -0.21(-4.78%)
Jul 27, 2022 4.160 4.410 4.091 4.390 1,263,370 +0.28(+6.81%)
Jul 26, 2022 4.100 4.160 4.010 4.110 1,721,226 +0.11(+2.75%)
Jul 25, 2022 3.850 4.060 3.780 4.000 730,739 +0.21(+5.54%)
Jul 22, 2022 3.860 3.980 3.730 3.790 691,362 -0.06(-1.56%)
Jul 21, 2022 3.950 3.980 3.730 3.850 887,716 -0.24(-5.87%)
Jul 20, 2022 4.040 4.100 3.900 4.090 754,181 +0.01(+0.25%)
Jul 19, 2022 3.840 4.100 3.840 4.080 1,406,242 +0.23(+5.97%)
Jul 18, 2022 3.840 3.950 3.815 3.850 998,404 +0.11(+2.94%)
Jul 15, 2022 3.780 3.780 3.560 3.740 1,476,858 +0.10(+2.75%)
Jul 14, 2022 3.660 3.700 3.530 3.640 805,873 -0.20(-5.21%)
Jul 13, 2022 3.710 3.910 3.700 3.840 977,094 +0.06(+1.59%)
Jul 12, 2022 3.830 3.890 3.670 3.780 811,725 -0.18(-4.55%)
Jul 11, 2022 3.910 3.990 3.850 3.960 843,542 -0.03(-0.75%)
Jul 08, 2022 4.000 4.000 3.840 3.990 707,358 +0.03(+0.76%)
Jul 07, 2022 3.800 4.025 3.800 3.960 1,414,930 +0.24(+6.45%)
Jul 06, 2022 3.700 3.780 3.520 3.720 1,300,775 -0.05(-1.33%)
Jul 05, 2022 3.930 3.930 3.550 3.770 1,638,735 -0.25(-6.22%)
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.