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 30, 2012 9.560 9.570 9.320 9.420 338,340 -0.02(-0.21%)
Mar 29, 2012 9.280 9.470 9.220 9.440 511,554 +0.06(+0.64%)
Mar 28, 2012 9.500 9.574 9.230 9.380 717,066 -0.17(-1.78%)
Mar 27, 2012 9.530 9.630 9.370 9.550 777,154 +0.06(+0.63%)
Mar 26, 2012 9.590 9.600 9.400 9.490 502,904 +0.07(+0.74%)
Mar 23, 2012 8.880 9.450 8.880 9.420 640,392 +0.55(+6.20%)
Mar 22, 2012 9.090 9.180 8.820 8.870 792,936 -0.39(-4.21%)
Mar 21, 2012 9.360 9.380 9.160 9.260 608,887 -0.09(-0.96%)
Mar 20, 2012 9.480 9.549 9.330 9.350 619,703 -0.25(-2.60%)
Mar 19, 2012 9.410 9.800 9.330 9.600 676,620 +0.22(+2.35%)
Mar 16, 2012 9.350 9.510 9.330 9.380 1,352,602 +0.02(+0.21%)
Mar 15, 2012 9.450 9.480 9.260 9.360 375,943 -0.06(-0.64%)
Mar 14, 2012 9.750 9.810 9.360 9.420 476,187 -0.35(-3.58%)
Mar 13, 2012 9.480 9.785 9.480 9.770 586,337 +0.38(+4.05%)
Mar 12, 2012 9.590 9.680 9.290 9.390 835,163 -0.22(-2.29%)
Mar 09, 2012 9.180 9.610 9.120 9.610 827,458 +0.41(+4.46%)
Mar 08, 2012 9.070 9.240 8.950 9.200 437,248 +0.18(+2.00%)
Mar 07, 2012 8.880 9.030 8.750 9.020 360,924 +0.21(+2.38%)
Mar 06, 2012 8.850 8.880 8.692 8.810 596,517 -0.18(-2.00%)
Mar 05, 2012 9.010 9.090 8.890 8.990 714,640 -0.08(-0.88%)
Mar 02, 2012 9.160 9.260 8.970 9.070 686,376 -0.13(-1.41%)
Mar 01, 2012 9.170 9.300 9.120 9.200 702,636 +0.11(+1.21%)
Feb 29, 2012 9.820 9.840 9.080 9.090 905,595 -0.75(-7.62%)
Feb 28, 2012 10.11 10.23 9.800 9.840 543,749 -0.23(-2.28%)
Feb 27, 2012 10.36 10.36 10.01 10.07 628,588 -0.42(-4.00%)
Feb 24, 2012 10.53 10.59 10.44 10.49 317,071 +0.00(+0.00%)
Feb 23, 2012 10.38 10.51 10.15 10.49 425,917 +0.15(+1.45%)
Feb 22, 2012 10.32 10.45 10.24 10.34 242,133 -0.01(-0.10%)
Feb 21, 2012 10.41 10.59 10.27 10.35 285,875 -0.07(-0.67%)
Feb 17, 2012 10.22 10.49 10.22 10.42 356,733 +0.27(+2.66%)
Feb 16, 2012 9.960 10.22 9.840 10.15 322,422 +0.21(+2.11%)
Feb 15, 2012 10.20 10.20 9.850 9.940 359,805 -0.16(-1.58%)
Feb 14, 2012 10.13 10.20 9.960 10.10 264,069 -0.07(-0.69%)
Feb 13, 2012 10.18 10.28 9.940 10.17 374,761 +0.17(+1.70%)
Feb 10, 2012 10.07 10.32 9.990 10.00 306,678 -0.22(-2.15%)
Feb 09, 2012 10.59 10.61 10.21 10.22 279,890 -0.33(-3.13%)
Feb 08, 2012 10.50 10.66 10.29 10.55 341,969 +0.09(+0.86%)
Feb 07, 2012 10.46 10.53 10.28 10.46 340,004 -0.07(-0.66%)
Feb 06, 2012 10.25 10.53 10.16 10.53 297,307 +0.22(+2.13%)
Feb 03, 2012 10.08 10.39 10.00 10.31 683,363 +0.41(+4.14%)
Feb 02, 2012 9.590 9.920 9.550 9.900 308,601 +0.31(+3.23%)
Feb 01, 2012 9.410 9.650 9.220 9.590 621,229 +0.25(+2.68%)
Jan 31, 2012 9.570 9.620 9.220 9.340 266,232 -0.11(-1.16%)
Jan 30, 2012 9.320 9.490 9.136 9.450 269,997 -0.01(-0.11%)
Jan 27, 2012 9.360 9.610 9.330 9.460 356,437 +0.02(+0.21%)
Jan 26, 2012 9.810 9.870 9.370 9.440 379,644 -0.27(-2.78%)
Jan 25, 2012 9.480 9.790 9.260 9.710 487,697 +0.20(+2.10%)
Jan 24, 2012 9.240 9.550 9.000 9.510 403,921 +0.16(+1.71%)
Jan 23, 2012 9.450 9.450 9.270 9.350 274,262 -0.11(-1.16%)
Jan 20, 2012 9.440 9.540 9.320 9.460 310,108 +0.03(+0.32%)
Jan 19, 2012 9.500 9.620 9.350 9.430 445,851 +0.00(+0.00%)
Jan 18, 2012 9.020 9.450 9.020 9.430 355,807 +0.41(+4.55%)
Jan 17, 2012 8.970 9.120 8.830 9.020 493,359 +0.15(+1.69%)
Jan 13, 2012 8.990 9.080 8.750 8.870 512,750 -0.31(-3.38%)
Jan 12, 2012 9.420 9.460 9.140 9.180 451,862 -0.24(-2.55%)
Jan 11, 2012 9.620 9.680 9.420 9.420 428,898 -0.29(-2.99%)
Jan 10, 2012 9.510 9.710 9.510 9.710 569,427 +0.39(+4.18%)
Jan 09, 2012 9.400 9.480 9.230 9.320 613,660 -0.06(-0.64%)
Jan 06, 2012 9.570 9.640 9.230 9.380 863,696 -0.23(-2.39%)
Jan 05, 2012 9.220 9.730 8.980 9.610 942,870 -0.11(-1.13%)
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.