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 +0.140 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2018 4.350 4.390 4.200 4.220 836,933 -0.14(-3.21%)
May 30, 2018 4.350 4.450 4.330 4.360 601,036 +0.06(+1.40%)
May 29, 2018 4.210 4.330 4.189 4.300 685,544 +0.04(+0.94%)
May 25, 2018 4.260 4.260 4.260 0 -0.14(-3.18%)
May 24, 2018 4.390 4.490 4.350 4.400 444,632 -0.08(-1.79%)
May 23, 2018 4.490 4.510 4.340 4.480 680,409 -0.04(-0.88%)
May 22, 2018 4.580 4.640 4.490 4.520 554,006 -0.07(-1.53%)
May 21, 2018 4.700 4.725 4.580 4.590 619,859 -0.09(-1.92%)
May 18, 2018 4.830 4.840 4.660 4.680 511,474 -0.12(-2.50%)
May 17, 2018 4.700 4.850 4.680 4.800 945,276 +0.14(+3.00%)
May 16, 2018 4.650 4.710 4.635 4.660 769,971 +0.08(+1.75%)
May 15, 2018 4.570 4.680 4.560 4.580 869,481 -0.02(-0.43%)
May 14, 2018 4.640 4.700 4.570 4.600 559,019 -0.02(-0.43%)
May 11, 2018 4.690 4.755 4.590 4.620 724,872 -0.03(-0.65%)
May 10, 2018 4.580 4.705 4.560 4.650 1,114,070 +0.10(+2.20%)
May 09, 2018 4.400 4.580 4.380 4.550 1,709,388 +0.26(+6.06%)
May 08, 2018 4.160 4.370 3.860 4.290 1,348,670 +0.09(+2.14%)
May 07, 2018 4.210 4.370 4.170 4.200 1,392,193 +0.01(+0.24%)
May 04, 2018 4.130 4.250 4.130 4.190 629,830 +0.06(+1.45%)
May 03, 2018 4.170 4.180 4.010 4.130 852,397 -0.05(-1.20%)
May 02, 2018 3.970 4.240 3.940 4.180 700,230 +0.22(+5.56%)
May 01, 2018 3.900 3.980 3.830 3.960 552,022 +0.03(+0.76%)
Apr 30, 2018 4.030 4.090 3.920 3.930 540,290 -0.10(-2.48%)
Apr 27, 2018 3.970 4.050 3.915 4.030 414,063 +0.03(+0.75%)
Apr 26, 2018 3.940 4.040 3.930 4.000 631,966 +0.08(+2.04%)
Apr 25, 2018 3.770 3.935 3.720 3.920 594,068 +0.12(+3.16%)
Apr 24, 2018 3.720 3.850 3.710 3.800 599,563 +0.09(+2.43%)
Apr 23, 2018 3.650 3.720 3.580 3.710 262,868 +0.04(+1.09%)
Apr 20, 2018 3.630 3.735 3.560 3.670 345,615 +0.00(+0.00%)
Apr 19, 2018 3.670 3.750 3.620 3.670 383,413 +0.01(+0.27%)
Apr 18, 2018 3.650 3.740 3.630 3.660 549,650 +0.07(+1.95%)
Apr 17, 2018 3.550 3.610 3.500 3.590 509,904 +0.06(+1.70%)
Apr 16, 2018 3.600 3.600 3.490 3.530 639,009 -0.06(-1.67%)
Apr 13, 2018 3.650 3.670 3.570 3.590 618,346 -0.01(-0.28%)
Apr 12, 2018 3.540 3.650 3.435 3.600 800,622 +0.08(+2.27%)
Apr 11, 2018 3.410 3.540 3.410 3.520 1,123,598 +0.11(+3.23%)
Apr 10, 2018 3.260 3.450 3.260 3.410 692,685 +0.21(+6.56%)
Apr 09, 2018 3.360 3.360 3.180 3.200 979,242 -0.11(-3.32%)
Apr 06, 2018 3.330 3.370 3.235 3.310 1,625,213 -0.06(-1.78%)
Apr 05, 2018 3.490 3.510 3.370 3.370 838,138 -0.12(-3.44%)
Apr 04, 2018 3.400 3.520 3.330 3.490 748,144 +0.01(+0.29%)
Apr 03, 2018 3.470 3.490 3.360 3.480 651,839 +0.05(+1.46%)
Apr 02, 2018 3.710 3.730 3.420 3.430 912,538 -0.32(-8.53%)
Mar 29, 2018 3.750 3.750 3.750 0 +0.06(+1.63%)
Mar 28, 2018 3.680 3.785 3.660 3.690 862,561 -0.01(-0.27%)
Mar 27, 2018 3.850 3.910 3.680 3.700 566,714 -0.13(-3.39%)
Mar 26, 2018 3.860 3.875 3.710 3.830 585,781 +0.01(+0.26%)
Mar 23, 2018 3.890 3.940 3.810 3.820 848,043 +0.03(+0.79%)
Mar 22, 2018 3.870 3.920 3.780 3.790 383,565 -0.14(-3.56%)
Mar 21, 2018 3.840 3.960 3.800 3.930 992,635 +0.10(+2.61%)
Mar 20, 2018 3.870 3.900 3.780 3.830 530,971 +0.00(+0.00%)
Mar 19, 2018 3.900 3.940 3.760 3.830 735,816 -0.12(-3.04%)
Mar 16, 2018 3.890 3.970 3.815 3.950 2,152,114 +0.08(+2.07%)
Mar 15, 2018 4.020 4.060 3.830 3.870 611,391 -0.13(-3.25%)
Mar 14, 2018 3.920 4.095 3.920 4.000 957,162 +0.08(+2.04%)
Mar 13, 2018 4.080 4.125 3.890 3.920 893,599 -0.16(-3.92%)
Mar 12, 2018 3.900 4.080 3.890 4.080 862,875 +0.19(+4.88%)
Mar 09, 2018 3.780 3.900 3.780 3.890 1,039,237 +0.08(+2.10%)
Mar 08, 2018 3.860 3.870 3.750 3.810 688,605 -0.02(-0.52%)
Mar 07, 2018 3.770 3.830 2,980,780 -0.15(-3.77%)
Mar 06, 2018 3.860 4.040 3.810 3.980 1,160,502 +0.15(+3.92%)
Mar 05, 2018 3.700 3.860 3.665 3.830 1,092,618 +0.08(+2.13%)
Mar 02, 2018 3.550 3.780 3.550 3.750 1,089,834 +0.15(+4.17%)
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.