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 (%)
Aug 30, 2002 1.474 1.541 1.474 1.519 182,700 +0.04(+2.81%)
Aug 29, 2002 1.475 1.511 1.474 1.478 310,500 +0.00(+0.20%)
Aug 28, 2002 1.500 1.507 1.448 1.475 165,150 -0.03(-2.16%)
Aug 27, 2002 1.567 1.585 1.500 1.507 180,000 -0.05(-3.33%)
Aug 26, 2002 1.493 1.561 1.455 1.559 310,500 +0.08(+5.09%)
Aug 23, 2002 1.531 1.531 1.478 1.484 499,950 -0.05(-3.24%)
Aug 22, 2002 1.548 1.568 1.522 1.533 171,900 -0.02(-1.43%)
Aug 21, 2002 1.488 1.556 1.481 1.556 45,000 +0.09(+5.85%)
Aug 20, 2002 1.552 1.567 1.467 1.470 860,850 -0.07(-4.71%)
Aug 16, 2002 1.589 1.589 1.539 1.542 364,950 -0.06(-3.88%)
Aug 15, 2002 1.552 1.610 1.552 1.604 174,150 +0.06(+3.88%)
Aug 14, 2002 1.515 1.565 1.502 1.544 256,950 +0.04(+2.41%)
Aug 13, 2002 1.493 1.538 1.493 1.508 130,500 +0.03(+1.80%)
Aug 12, 2002 1.480 1.513 1.463 1.481 241,200 +0.09(+6.27%)
Aug 07, 2002 1.404 1.419 1.363 1.394 128,700 +0.00(+0.11%)
Aug 06, 2002 1.378 1.457 1.374 1.393 375,300 +0.03(+1.90%)
Aug 05, 2002 1.407 1.419 1.341 1.367 463,500 -0.05(-3.40%)
Aug 02, 2002 1.426 1.428 1.389 1.415 310,950 -0.03(-1.90%)
Aug 01, 2002 1.459 1.475 1.411 1.442 110,250 -0.02(-1.67%)
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%)
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.