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 )

4.105 -0.105 (-2.49%)
Streaming Delayed Price Updated: 3:14 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 (%)
Dec 30, 2005 7.385 7.785 7.312 7.630 701,200 +0.25(+3.35%)
Dec 29, 2005 7.572 7.572 7.383 7.383 555,200 -0.19(-2.48%)
Dec 28, 2005 7.478 7.630 7.225 7.570 725,200 +0.09(+1.24%)
Dec 27, 2005 7.750 7.750 7.450 7.478 740,200 -0.28(-3.58%)
Dec 23, 2005 7.720 7.768 7.565 7.755 397,600 +0.04(+0.55%)
Dec 22, 2005 7.772 7.800 7.585 7.713 806,000 -0.03(-0.45%)
Dec 21, 2005 7.575 7.812 7.575 7.747 683,200 +0.16(+2.08%)
Dec 20, 2005 7.487 7.610 7.370 7.590 513,800 +0.17(+2.22%)
Dec 19, 2005 7.600 7.625 7.322 7.425 443,000 -0.17(-2.30%)
Dec 16, 2005 7.812 7.870 7.503 7.600 842,600 -0.18(-2.25%)
Dec 15, 2005 7.888 7.902 7.582 7.775 468,000 -0.14(-1.74%)
Dec 14, 2005 7.812 7.968 7.702 7.912 459,000 +0.10(+1.28%)
Dec 13, 2005 8.027 8.040 7.777 7.812 527,600 -0.20(-2.53%)
Dec 12, 2005 7.735 8.023 7.850 8.015 769,400 +0.28(+3.65%)
Dec 09, 2005 8.150 8.150 7.657 7.732 1,363,600 -0.42(-5.12%)
Dec 08, 2005 7.787 8.213 7.787 8.150 988,600 +0.43(+5.50%)
Dec 07, 2005 7.938 7.942 7.695 7.725 939,400 -0.17(-2.15%)
Dec 06, 2005 7.605 7.992 7.588 7.895 1,113,200 +0.29(+3.78%)
Dec 05, 2005 7.562 7.607 7.418 7.607 580,000 +0.07(+0.93%)
Dec 02, 2005 7.520 7.572 7.367 7.537 442,000 +0.01(+0.20%)
Dec 01, 2005 7.362 7.575 7.362 7.522 867,200 +0.20(+2.70%)
Nov 30, 2005 7.343 7.393 7.277 7.325 793,800 +0.01(+0.14%)
Nov 29, 2005 7.250 7.362 7.223 7.315 362,000 +0.09(+1.28%)
Nov 28, 2005 7.340 7.397 7.162 7.223 537,600 -0.20(-2.69%)
Nov 25, 2005 7.460 7.490 7.335 7.423 99,600 -0.02(-0.27%)
Nov 23, 2005 7.447 7.540 7.325 7.442 370,400 -0.03(-0.33%)
Nov 22, 2005 7.410 7.513 7.338 7.468 503,000 +0.06(+0.74%)
Nov 21, 2005 7.062 7.415 7.043 7.412 680,400 +0.38(+5.37%)
Nov 18, 2005 7.062 7.135 6.907 7.035 406,000 -0.03(-0.39%)
Nov 17, 2005 6.912 7.062 6.897 7.062 365,400 +0.20(+2.84%)
Nov 16, 2005 6.785 6.883 6.638 6.867 375,400 +0.07(+1.03%)
Nov 15, 2005 6.845 6.978 6.730 6.798 502,200 -0.05(-0.77%)
Nov 14, 2005 6.825 6.982 6.735 6.850 482,200 +0.06(+0.88%)
Nov 11, 2005 6.830 6.878 6.688 6.790 341,800 -0.04(-0.59%)
Nov 10, 2005 7.013 7.013 6.713 6.830 1,001,200 -0.17(-2.43%)
Nov 09, 2005 6.940 7.225 6.865 7.000 629,800 +0.13(+1.97%)
Nov 08, 2005 6.840 7.045 6.812 6.865 498,800 +0.03(+0.37%)
Nov 07, 2005 6.763 6.970 6.763 6.840 587,600 +0.08(+1.15%)
Nov 04, 2005 7.037 7.037 6.710 6.763 728,000 -0.23(-3.36%)
Nov 03, 2005 7.110 7.250 6.950 6.997 995,600 -0.08(-1.10%)
Nov 02, 2005 6.950 7.138 6.875 7.075 1,221,400 +0.14(+1.98%)
Nov 01, 2005 6.995 6.995 6.758 6.938 1,387,200 -0.05(-0.79%)
Oct 31, 2005 6.910 7.525 6.910 6.992 1,555,000 +0.08(+1.19%)
Oct 28, 2005 6.775 7.000 6.705 6.910 929,000 +0.23(+3.48%)
Oct 27, 2005 7.005 7.062 6.628 6.678 610,600 -0.32(-4.54%)
Oct 26, 2005 6.935 7.232 6.840 6.995 1,082,000 +0.12(+1.78%)
Oct 25, 2005 6.918 7.082 6.768 6.872 737,000 -0.05(-0.65%)
Oct 24, 2005 6.615 6.938 6.615 6.918 513,400 +0.30(+4.57%)
Oct 21, 2005 6.575 6.793 6.532 6.615 611,200 +0.04(+0.61%)
Oct 20, 2005 6.750 6.753 6.450 6.575 1,297,000 -0.23(-3.42%)
Oct 19, 2005 6.555 6.808 6.350 6.808 915,200 +0.28(+4.33%)
Oct 18, 2005 6.803 6.825 6.525 6.525 655,600 -0.27(-4.04%)
Oct 17, 2005 6.915 6.975 6.710 6.800 730,200 -0.08(-1.09%)
Oct 14, 2005 6.465 6.987 6.500 6.875 1,912,600 +0.41(+6.38%)
Oct 13, 2005 6.452 6.487 6.135 6.463 1,899,600 -0.14(-2.08%)
Oct 12, 2005 6.800 6.825 6.423 6.600 721,000 -0.16(-2.37%)
Oct 11, 2005 6.480 6.848 6.465 6.760 1,260,400 +0.16(+2.42%)
Oct 10, 2005 7.060 7.060 6.567 6.600 797,400 -0.22(-3.26%)
Oct 07, 2005 6.737 6.938 6.728 6.822 633,400 +0.07(+1.07%)
Oct 06, 2005 6.888 6.902 6.562 6.750 1,665,600 -0.24(-3.36%)
Oct 05, 2005 7.620 7.620 6.985 6.985 974,400 -0.63(-8.33%)
Oct 04, 2005 7.888 7.925 7.620 7.620 608,400 -0.27(-3.39%)
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.