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 )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 7.000 7.460 7.000 7.200 2,526,630 +0.24(+3.45%)
Apr 28, 2016 7.160 7.280 6.960 6.960 2,492,448 -0.22(-3.06%)
Apr 27, 2016 7.270 7.740 7.120 7.180 2,488,136 +0.05(+0.70%)
Apr 26, 2016 7.170 7.290 7.100 7.130 1,494,996 +0.00(+0.00%)
Apr 25, 2016 7.440 7.530 7.060 7.130 796,559 -0.38(-5.06%)
Apr 22, 2016 7.180 7.580 7.180 7.510 1,720,680 +0.37(+5.18%)
Apr 21, 2016 7.160 7.291 7.060 7.140 1,855,350 -0.03(-0.42%)
Apr 20, 2016 7.270 7.380 7.140 7.170 1,892,675 -0.15(-2.05%)
Apr 19, 2016 7.160 7.415 7.138 7.320 787,492 +0.23(+3.24%)
Apr 18, 2016 6.720 7.130 6.700 7.090 455,663 +0.12(+1.72%)
Apr 15, 2016 6.840 7.160 6.670 6.970 2,290,379 +0.06(+0.87%)
Apr 14, 2016 6.930 6.980 6.760 6.910 513,839 +0.00(+0.00%)
Apr 13, 2016 6.880 7.060 6.760 6.910 716,010 +0.07(+1.02%)
Apr 12, 2016 6.770 6.860 6.650 6.840 890,553 +0.10(+1.48%)
Apr 11, 2016 6.650 6.935 6.620 6.740 953,620 +0.19(+2.90%)
Apr 08, 2016 6.450 6.610 6.420 6.550 1,046,499 +0.28(+4.47%)
Apr 07, 2016 6.230 6.440 6.180 6.270 1,342,184 -0.06(-0.95%)
Apr 06, 2016 6.150 6.370 5.990 6.330 644,141 +0.23(+3.77%)
Apr 05, 2016 6.000 6.205 5.960 6.100 686,125 +0.02(+0.33%)
Apr 04, 2016 6.200 6.370 5.944 6.080 1,248,597 -0.14(-2.25%)
Apr 01, 2016 6.150 6.260 6.060 6.220 693,473 -0.13(-2.05%)
Mar 31, 2016 6.210 6.520 6.210 6.350 685,691 +0.16(+2.58%)
Mar 30, 2016 6.270 6.430 6.085 6.190 745,964 +0.02(+0.32%)
Mar 29, 2016 5.880 6.260 5.770 6.170 670,546 +0.18(+3.01%)
Mar 28, 2016 6.060 6.190 5.760 5.990 865,847 -0.19(-3.07%)
Mar 24, 2016 5.830 6.180 6.180 6.180 589,400 +0.26(+4.39%)
Mar 23, 2016 6.230 6.370 5.915 5.920 847,430 -0.43(-6.77%)
Mar 22, 2016 6.440 6.490 6.290 6.350 609,990 -0.18(-2.76%)
Mar 21, 2016 6.370 6.760 6.354 6.530 903,564 +0.12(+1.87%)
Mar 18, 2016 6.900 6.960 6.315 6.410 1,866,810 -0.42(-6.15%)
Mar 17, 2016 6.800 6.890 6.610 6.830 950,513 +0.11(+1.64%)
Mar 16, 2016 6.490 6.760 6.470 6.720 637,928 +0.29(+4.51%)
Mar 15, 2016 6.450 6.520 6.190 6.430 530,667 -0.15(-2.28%)
Mar 14, 2016 6.470 6.670 6.380 6.580 687,429 -0.05(-0.75%)
Mar 11, 2016 6.260 6.665 6.260 6.630 806,037 +0.48(+7.80%)
Mar 10, 2016 6.140 6.275 5.990 6.150 829,531 +0.01(+0.16%)
Mar 09, 2016 6.140 6.195 5.840 6.140 898,280 +0.15(+2.50%)
Mar 08, 2016 6.090 6.150 5.815 5.990 1,163,860 -0.19(-3.07%)
Mar 07, 2016 5.940 6.300 5.940 6.180 1,415,174 +0.26(+4.39%)
Mar 04, 2016 6.000 6.030 5.740 5.920 1,490,943 +0.01(+0.17%)
Mar 03, 2016 5.690 6.040 5.680 5.910 879,008 +0.19(+3.32%)
Mar 02, 2016 5.150 5.730 5.090 5.720 1,094,756 +0.53(+10.21%)
Mar 01, 2016 5.070 5.290 5.010 5.190 1,314,087 +0.15(+2.98%)
Feb 29, 2016 5.380 5.410 4.780 5.040 2,021,069 -0.43(-7.86%)
Feb 26, 2016 5.580 5.870 5.030 5.470 2,031,715 +0.11(+2.05%)
Feb 25, 2016 5.360 5.490 5.010 5.360 1,377,170 -0.01(-0.19%)
Feb 24, 2016 5.000 5.390 4.760 5.370 1,568,904 +0.21(+4.07%)
Feb 23, 2016 5.440 5.545 5.110 5.160 750,573 -0.34(-6.18%)
Feb 22, 2016 5.290 5.535 5.220 5.500 780,825 +0.35(+6.80%)
Feb 19, 2016 5.090 5.205 5.010 5.150 504,672 +0.00(+0.00%)
Feb 18, 2016 5.320 5.400 5.120 5.150 719,845 -0.12(-2.28%)
Feb 17, 2016 5.150 5.390 5.140 5.270 734,766 +0.20(+3.94%)
Feb 16, 2016 5.020 5.090 4.900 5.070 720,180 +0.17(+3.47%)
Feb 12, 2016 4.750 4.900 4.900 4.900 710,000 +0.18(+3.81%)
Feb 11, 2016 4.770 4.830 4.620 4.720 1,125,969 -0.10(-2.07%)
Feb 10, 2016 5.000 5.230 4.810 4.820 632,005 -0.18(-3.60%)
Feb 09, 2016 5.570 5.620 4.975 5.000 906,334 -0.72(-12.59%)
Feb 08, 2016 5.570 5.970 5.520 5.720 800,496 +0.03(+0.53%)
Feb 05, 2016 5.890 6.000 5.640 5.690 769,094 -0.30(-5.01%)
Feb 04, 2016 6.080 6.360 5.875 5.990 1,400,190 +0.00(+0.00%)
Feb 03, 2016 5.860 6.065 5.620 5.990 633,451 +0.29(+5.09%)
Feb 02, 2016 5.760 5.790 5.625 5.700 507,943 -0.18(-3.06%)
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.