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 )

4.560 +0.090 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 11.77 11.77 11.60 11.76 1,068,000 -0.01(-0.06%)
Mar 30, 2006 11.60 11.89 11.55 11.77 1,872,800 +0.17(+1.44%)
Mar 29, 2006 11.50 11.69 11.40 11.60 1,776,000 +0.38(+3.39%)
Mar 28, 2006 11.05 11.39 11.05 11.22 1,351,800 +0.20(+1.84%)
Mar 27, 2006 11.02 11.14 10.94 11.02 588,000 +0.02(+0.20%)
Mar 24, 2006 10.91 11.04 10.82 10.99 638,600 +0.06(+0.53%)
Mar 23, 2006 10.83 11.04 10.79 10.94 670,400 +0.17(+1.56%)
Mar 22, 2006 10.48 10.85 10.43 10.77 827,400 +0.32(+3.09%)
Mar 21, 2006 10.43 10.74 10.21 10.45 1,035,400 +0.02(+0.22%)
Mar 20, 2006 10.57 10.66 10.38 10.43 1,055,600 -0.15(-1.42%)
Mar 17, 2006 10.63 10.63 10.53 10.57 1,094,400 -0.07(-0.68%)
Mar 16, 2006 10.60 10.73 10.53 10.65 731,200 +0.05(+0.47%)
Mar 15, 2006 10.62 10.79 10.44 10.60 830,200 -0.03(-0.26%)
Mar 14, 2006 10.36 10.70 10.32 10.62 738,800 +0.31(+3.06%)
Mar 13, 2006 10.15 10.60 10.14 10.31 1,050,600 +0.22(+2.18%)
Mar 10, 2006 9.688 10.13 9.550 10.09 744,000 +0.58(+6.10%)
Mar 09, 2006 9.617 9.758 9.475 9.510 533,000 -0.01(-0.05%)
Mar 08, 2006 9.412 9.607 9.075 9.515 1,061,400 +0.10(+1.09%)
Mar 07, 2006 9.970 9.970 9.365 9.412 1,177,000 -0.56(-5.62%)
Mar 06, 2006 10.18 10.24 9.925 9.973 596,600 -0.34(-3.32%)
Mar 03, 2006 10.01 10.53 9.965 10.31 877,800 +0.31(+3.10%)
Mar 02, 2006 9.820 10.01 9.723 10.01 813,400 +0.24(+2.43%)
Mar 01, 2006 9.463 9.795 9.463 9.768 530,400 +0.37(+3.91%)
Feb 28, 2006 9.588 9.588 9.283 9.400 780,400 -0.19(-1.96%)
Feb 27, 2006 9.537 9.588 9.387 9.588 883,600 +0.05(+0.52%)
Feb 24, 2006 9.470 9.750 9.428 9.537 902,200 +0.07(+0.71%)
Feb 23, 2006 9.438 9.652 9.300 9.470 495,800 +0.04(+0.42%)
Feb 22, 2006 9.562 9.562 9.225 9.430 617,000 -0.12(-1.31%)
Feb 21, 2006 9.410 9.620 9.408 9.555 659,800 +0.33(+3.63%)
Feb 17, 2006 9.245 9.312 9.057 9.220 493,600 +0.23(+2.50%)
Feb 16, 2006 8.950 9.068 8.810 8.995 890,200 +0.09(+1.07%)
Feb 15, 2006 9.158 9.238 8.810 8.900 720,800 -0.20(-2.14%)
Feb 14, 2006 8.902 9.195 8.852 9.095 663,600 +0.05(+0.53%)
Feb 13, 2006 9.223 9.312 9.025 9.047 662,200 -0.17(-1.79%)
Feb 10, 2006 9.450 9.450 9.190 9.213 1,303,600 -0.15(-1.63%)
Feb 09, 2006 9.357 9.727 9.340 9.365 1,533,600 +0.07(+0.75%)
Feb 08, 2006 9.425 9.425 9.090 9.295 694,400 -0.13(-1.38%)
Feb 07, 2006 9.825 9.825 9.412 9.425 1,171,800 -0.57(-5.75%)
Feb 06, 2006 9.900 10.11 9.810 10.00 553,400 +0.19(+1.94%)
Feb 03, 2006 9.600 9.988 9.473 9.810 615,600 +0.21(+2.19%)
Feb 02, 2006 9.668 9.900 9.380 9.600 871,200 -0.09(-0.95%)
Feb 01, 2006 9.918 10.08 9.620 9.693 862,400 -0.23(-2.29%)
Jan 31, 2006 9.818 9.975 9.697 9.920 424,400 +0.07(+0.71%)
Jan 30, 2006 9.588 10.04 9.582 9.850 770,200 +0.25(+2.63%)
Jan 27, 2006 9.575 9.848 9.475 9.598 563,000 +0.03(+0.26%)
Jan 26, 2006 9.467 9.637 9.113 9.572 1,077,200 +0.26(+2.79%)
Jan 25, 2006 9.745 9.745 9.175 9.312 594,800 -0.42(-4.29%)
Jan 24, 2006 9.748 9.750 9.625 9.730 525,800 -0.01(-0.10%)
Jan 23, 2006 9.570 9.740 9.412 9.740 603,000 +0.21(+2.23%)
Jan 20, 2006 9.537 9.713 9.345 9.527 771,200 +0.05(+0.50%)
Jan 19, 2006 9.387 9.575 9.252 9.480 1,024,400 +0.14(+1.53%)
Jan 18, 2006 9.200 9.370 9.127 9.338 1,327,400 -0.07(-0.80%)
Jan 17, 2006 9.387 9.445 9.328 9.412 804,600 +0.08(+0.91%)
Jan 13, 2006 9.283 9.463 9.283 9.328 525,800 +0.04(+0.48%)
Jan 12, 2006 9.467 9.555 9.250 9.283 966,400 -0.18(-1.95%)
Jan 11, 2006 9.485 9.505 9.285 9.467 937,800 -0.02(-0.16%)
Jan 10, 2006 9.188 9.495 9.182 9.482 1,129,400 +0.32(+3.49%)
Jan 09, 2006 9.312 9.322 9.050 9.162 1,381,800 -0.12(-1.27%)
Jan 06, 2006 9.050 9.280 8.932 9.280 1,881,400 +0.53(+6.06%)
Jan 05, 2006 8.750 8.908 8.455 8.750 2,152,200 +0.27(+3.12%)
Jan 04, 2006 8.312 8.537 8.137 8.485 1,654,600 +0.15(+1.80%)
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.