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 )

3.030 -0.060 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2015 5.690 5.956 5.632 5.890 1,095,471 +0.12(+2.15%)
Mar 30, 2015 5.775 5.814 5.613 5.766 641,376 +0.20(+3.60%)
Mar 27, 2015 5.652 5.652 5.385 5.566 1,079,512 -0.10(-1.85%)
Mar 26, 2015 5.880 6.042 5.594 5.671 919,623 -0.13(-2.30%)
Mar 25, 2015 5.547 5.961 5.528 5.804 1,833,382 +0.31(+5.73%)
Mar 24, 2015 5.432 5.537 5.337 5.489 552,153 +0.06(+1.05%)
Mar 23, 2015 5.528 5.699 5.432 5.432 849,422 -0.20(-3.55%)
Mar 20, 2015 5.423 5.661 5.318 5.632 1,699,929 +0.26(+4.79%)
Mar 19, 2015 5.251 5.389 5.202 5.375 1,522,920 +0.04(+0.71%)
Mar 18, 2015 5.003 5.389 4.965 5.337 1,230,250 +0.27(+5.26%)
Mar 17, 2015 4.937 5.108 4.880 5.070 1,129,044 +0.11(+2.31%)
Mar 16, 2015 5.051 5.108 4.889 4.956 549,441 -0.13(-2.62%)
Mar 13, 2015 4.908 5.137 4.813 5.089 586,720 +0.12(+2.50%)
Mar 12, 2015 5.061 5.213 4.946 4.965 660,410 -0.08(-1.51%)
Mar 11, 2015 4.984 5.108 4.927 5.042 756,278 +0.09(+1.73%)
Mar 10, 2015 4.927 5.175 4.927 4.956 884,359 -0.02(-0.38%)
Mar 09, 2015 5.070 5.175 4.822 4.975 984,521 -0.15(-2.97%)
Mar 06, 2015 5.204 5.327 5.104 5.127 570,105 -0.13(-2.54%)
Mar 05, 2015 5.289 5.308 5.165 5.261 706,668 -0.03(-0.54%)
Mar 04, 2015 5.375 5.423 5.080 5.289 1,359,235 -0.13(-2.46%)
Mar 03, 2015 5.194 5.604 5.003 5.423 1,519,289 +0.19(+3.64%)
Mar 02, 2015 5.661 5.690 5.070 5.232 1,801,584 -0.46(-8.04%)
Feb 27, 2015 5.051 6.519 4.980 5.690 5,079,276 +0.94(+19.88%)
Feb 26, 2015 4.689 4.860 4.660 4.746 1,960,444 +0.06(+1.22%)
Feb 25, 2015 4.679 4.708 4.575 4.689 2,212,996 +0.02(+0.41%)
Feb 24, 2015 4.851 4.899 4.622 4.670 886,375 -0.15(-3.16%)
Feb 23, 2015 4.803 4.870 4.603 4.822 1,059,265 -0.06(-1.17%)
Feb 20, 2015 4.841 4.956 4.841 4.880 1,386,302 +0.02(+0.39%)
Feb 19, 2015 4.746 4.908 4.651 4.860 1,047,459 -0.01(-0.20%)
Feb 18, 2015 4.737 4.984 4.698 4.870 1,478,380 +0.08(+1.59%)
Feb 17, 2015 4.841 4.861 4.665 4.794 949,138 -0.06(-1.18%)
Feb 13, 2015 4.860 4.851 4.851 4.851 1,003,634 +0.04(+0.79%)
Feb 12, 2015 4.946 5.022 4.746 4.813 763,996 -0.06(-1.17%)
Feb 11, 2015 4.965 4.994 4.679 4.870 724,739 -0.22(-4.31%)
Feb 10, 2015 5.470 5.471 5.058 5.089 767,800 -0.38(-6.97%)
Feb 09, 2015 5.137 5.566 5.137 5.470 1,095,639 +0.33(+6.49%)
Feb 06, 2015 5.156 5.223 5.022 5.137 773,233 +0.04(+0.75%)
Feb 05, 2015 4.994 5.185 4.994 5.099 1,090,587 +0.16(+3.28%)
Feb 04, 2015 4.718 4.994 4.670 4.937 2,020,460 +0.16(+3.39%)
Feb 03, 2015 4.870 4.918 4.660 4.775 3,409,208 +0.01(+0.20%)
Feb 02, 2015 4.784 4.832 4.670 4.765 1,041,548 +0.06(+1.21%)
Jan 30, 2015 4.775 4.918 4.679 4.708 1,325,963 -0.12(-2.56%)
Jan 29, 2015 4.841 4.932 4.641 4.832 595,066 -0.03(-0.59%)
Jan 28, 2015 5.480 5.499 4.851 4.860 434,674 -0.61(-11.15%)
Jan 27, 2015 5.451 5.604 5.328 5.470 429,435 -0.03(-0.52%)
Jan 26, 2015 5.575 5.599 5.461 5.499 468,782 -0.07(-1.20%)
Jan 23, 2015 5.604 5.804 5.556 5.566 454,545 -0.06(-1.02%)
Jan 22, 2015 5.709 5.766 5.470 5.623 471,751 -0.03(-0.51%)
Jan 21, 2015 5.327 5.671 5.318 5.652 365,074 +0.34(+6.46%)
Jan 20, 2015 5.347 5.366 5.156 5.308 239,961 -0.04(-0.71%)
Jan 16, 2015 5.137 5.385 5.137 5.347 511,991 +0.20(+3.89%)
Jan 15, 2015 5.337 5.423 5.137 5.146 633,208 -0.10(-1.82%)
Jan 14, 2015 5.299 5.442 5.046 5.242 1,000,830 -0.15(-2.83%)
Jan 13, 2015 5.728 5.747 5.289 5.394 508,887 -0.31(-5.51%)
Jan 12, 2015 5.709 5.775 5.566 5.709 564,581 -0.11(-1.96%)
Jan 09, 2015 5.794 5.961 5.680 5.823 651,590 +0.05(+0.83%)
Jan 08, 2015 5.661 5.880 5.575 5.775 1,128,195 +0.18(+3.24%)
Jan 07, 2015 5.671 5.718 5.423 5.594 475,097 +0.00(+0.00%)
Jan 06, 2015 5.728 5.833 5.480 5.594 488,572 -0.14(-2.49%)
Jan 05, 2015 6.128 6.147 5.661 5.737 691,407 -0.51(-8.23%)
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.