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 -0.100 (-2.38%)
Official Closing Price Updated: 4:00 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 31, 2014 6.670 6.680 6.680 6.680 793,700 -0.05(-0.74%)
Dec 30, 2014 6.780 6.860 6.620 6.730 520,230 -0.06(-0.88%)
Dec 29, 2014 6.660 6.970 6.630 6.790 678,023 +0.13(+1.95%)
Dec 26, 2014 6.660 6.890 6.530 6.660 486,012 +0.09(+1.37%)
Dec 24, 2014 6.470 6.570 6.570 6.570 509,800 +0.00(+0.00%)
Dec 23, 2014 6.610 6.790 6.450 6.570 729,457 -0.01(-0.15%)
Dec 22, 2014 6.680 6.680 6.270 6.580 699,737 -0.29(-4.22%)
Dec 19, 2014 6.310 6.870 6.160 6.870 1,777,319 +0.61(+9.74%)
Dec 18, 2014 6.320 6.410 6.080 6.260 1,446,903 +0.01(+0.16%)
Dec 17, 2014 5.430 6.305 5.360 6.250 1,222,255 +0.81(+14.89%)
Dec 16, 2014 5.160 5.450 4.980 5.440 1,681,496 +0.42(+8.37%)
Dec 15, 2014 5.120 5.410 5.020 5.020 905,847 -0.04(-0.79%)
Dec 12, 2014 4.900 5.210 4.900 5.060 665,844 -0.34(-6.30%)
Dec 11, 2014 5.530 5.660 5.370 5.400 548,866 -0.10(-1.82%)
Dec 10, 2014 5.760 5.820 5.400 5.500 807,466 -0.32(-5.50%)
Dec 09, 2014 5.360 6.510 5.350 5.820 1,841,803 +0.66(+12.79%)
Dec 08, 2014 5.650 5.770 5.160 5.160 846,560 -0.54(-9.47%)
Dec 05, 2014 5.310 5.710 5.270 5.700 830,163 +0.40(+7.55%)
Dec 04, 2014 5.310 5.480 5.260 5.300 1,316,776 -0.03(-0.56%)
Dec 03, 2014 5.560 5.890 5.285 5.330 1,387,589 -0.19(-3.44%)
Dec 02, 2014 5.690 5.730 5.500 5.520 1,144,951 -0.16(-2.82%)
Dec 01, 2014 6.380 6.380 5.650 5.680 1,386,321 -0.67(-10.55%)
Nov 28, 2014 7.670 7.670 6.350 6.350 569,184 -1.54(-19.52%)
Nov 26, 2014 8.030 7.890 7.890 7.890 838,100 -0.14(-1.74%)
Nov 25, 2014 8.220 8.260 7.890 8.030 712,858 -0.23(-2.78%)
Nov 24, 2014 8.250 8.440 8.200 8.260 374,287 +0.02(+0.24%)
Nov 21, 2014 8.350 8.430 8.150 8.240 487,217 +0.03(+0.37%)
Nov 20, 2014 7.900 8.250 7.900 8.210 399,999 +0.24(+3.01%)
Nov 19, 2014 8.110 8.110 7.870 7.970 501,984 -0.19(-2.33%)
Nov 18, 2014 8.140 8.350 8.090 8.160 734,625 +0.02(+0.25%)
Nov 17, 2014 8.340 8.370 8.090 8.140 497,898 -0.22(-2.63%)
Nov 14, 2014 8.440 8.570 8.300 8.360 607,740 -0.03(-0.36%)
Nov 13, 2014 8.500 8.540 8.130 8.390 504,170 -0.15(-1.76%)
Nov 12, 2014 8.520 8.750 8.510 8.540 577,400 -0.16(-1.84%)
Nov 11, 2014 8.460 8.740 8.380 8.700 661,674 +0.12(+1.40%)
Nov 10, 2014 8.920 9.170 8.470 8.580 764,756 -0.38(-4.24%)
Nov 07, 2014 7.770 8.980 7.530 8.960 873,405 -0.27(-2.93%)
Nov 06, 2014 9.010 9.250 8.795 9.230 331,820 +0.21(+2.33%)
Nov 05, 2014 8.840 9.140 8.730 9.020 336,566 +0.28(+3.20%)
Nov 04, 2014 9.280 9.280 8.695 8.740 414,845 -0.69(-7.32%)
Nov 03, 2014 9.510 9.780 9.410 9.430 455,135 -0.10(-1.05%)
Oct 31, 2014 9.630 9.630 9.220 9.530 529,265 +0.21(+2.25%)
Oct 30, 2014 9.440 9.570 9.120 9.320 338,563 -0.18(-1.89%)
Oct 29, 2014 9.480 9.720 9.430 9.500 392,181 +0.03(+0.32%)
Oct 28, 2014 9.220 9.500 9.080 9.470 330,177 +0.38(+4.18%)
Oct 27, 2014 9.270 9.480 9.480 9.090 311,749 -0.39(-4.11%)
Oct 24, 2014 9.550 9.550 9.270 9.480 267,931 -0.07(-0.73%)
Oct 23, 2014 9.330 9.600 9.250 9.550 350,404 +0.33(+3.58%)
Oct 22, 2014 9.460 9.670 9.210 9.220 361,341 -0.24(-2.54%)
Oct 21, 2014 9.160 9.470 9.140 9.460 613,147 +0.31(+3.39%)
Oct 20, 2014 9.080 9.190 9.060 9.150 578,978 +0.00(+0.00%)
Oct 17, 2014 9.750 9.850 9.050 9.150 633,107 -0.42(-4.39%)
Oct 16, 2014 9.110 9.680 9.100 9.570 516,077 +0.16(+1.70%)
Oct 15, 2014 8.970 9.450 8.660 9.410 593,265 +0.45(+5.02%)
Oct 14, 2014 9.000 9.330 8.860 8.960 525,849 +0.02(+0.22%)
Oct 13, 2014 9.200 9.364 8.920 8.940 844,063 -0.26(-2.83%)
Oct 10, 2014 9.570 9.580 9.180 9.200 1,107,268 -0.43(-4.47%)
Oct 09, 2014 10.08 10.15 9.630 9.630 934,398 -0.48(-4.75%)
Oct 08, 2014 10.14 10.17 9.750 10.11 759,443 -0.06(-0.59%)
Oct 07, 2014 10.11 10.47 10.00 10.17 455,312 -0.04(-0.39%)
Oct 06, 2014 10.29 10.41 10.10 10.21 286,975 -0.02(-0.20%)
Oct 03, 2014 10.42 10.47 10.15 10.23 481,064 -0.10(-0.97%)
Oct 02, 2014 10.47 10.52 10.15 10.33 377,071 -0.19(-1.81%)
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.