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 )

4.010 -0.010 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jun 30, 2017 2.870 2.870 2.740 2.790 1,175,928 -0.06(-2.11%)
Jun 29, 2017 2.770 2.900 2.770 2.850 1,288,541 +0.09(+3.26%)
Jun 28, 2017 2.720 2.890 2.690 2.760 1,157,238 +0.06(+2.22%)
Jun 27, 2017 2.670 2.750 2.605 2.700 2,670,959 +0.03(+1.12%)
Jun 26, 2017 2.680 2.780 2.650 2.670 2,343,263 +0.00(+0.00%)
Jun 23, 2017 2.770 2.780 2.615 2.670 4,687,212 -0.09(-3.26%)
Jun 22, 2017 2.840 2.960 2.760 2.760 1,096,663 -0.07(-2.47%)
Jun 21, 2017 3.010 3.040 2.760 2.830 1,664,419 -0.22(-7.21%)
Jun 20, 2017 3.040 3.080 2.920 3.050 524,828 -0.09(-2.87%)
Jun 19, 2017 3.170 3.170 3.040 3.140 846,413 +0.00(+0.00%)
Jun 16, 2017 3.030 3.160 2.990 3.140 1,672,252 +0.09(+2.95%)
Jun 15, 2017 3.070 3.155 3.015 3.050 735,235 -0.06(-1.93%)
Jun 14, 2017 3.240 3.263 3.010 3.110 1,042,565 -0.16(-4.89%)
Jun 13, 2017 3.150 3.320 3.120 3.270 835,927 +0.13(+4.14%)
Jun 12, 2017 3.100 3.260 3.090 3.140 968,022 +0.11(+3.63%)
Jun 09, 2017 2.950 3.125 2.875 3.030 1,841,412 +0.08(+2.71%)
Jun 08, 2017 2.950 3.000 2.910 2.950 838,951 -0.03(-1.01%)
Jun 07, 2017 3.140 3.180 2.940 2.980 1,260,825 -0.19(-5.99%)
Jun 06, 2017 3.030 3.175 2.950 3.170 973,147 +0.11(+3.59%)
Jun 05, 2017 3.080 3.125 3.040 3.060 668,703 -0.03(-0.97%)
Jun 02, 2017 3.160 3.203 3.060 3.090 1,079,022 -0.11(-3.44%)
Jun 01, 2017 3.090 3.245 3.025 3.200 627,793 +0.11(+3.56%)
May 31, 2017 3.090 3.140 3.000 3.090 1,151,147 -0.01(-0.32%)
May 30, 2017 3.260 3.265 3.100 3.100 593,749 -0.19(-5.78%)
May 26, 2017 3.260 3.290 3.200 3.290 647,947 +0.03(+0.92%)
May 25, 2017 3.320 3.450 3.200 3.260 1,018,817 -0.12(-3.55%)
May 24, 2017 3.390 3.430 3.300 3.380 871,987 -0.07(-2.03%)
May 23, 2017 3.430 3.455 3.360 3.450 761,772 +0.01(+0.29%)
May 22, 2017 3.500 3.500 3.340 3.440 802,509 -0.01(-0.29%)
May 19, 2017 3.250 3.480 3.250 3.450 730,700 +0.22(+6.81%)
May 18, 2017 3.200 3.260 3.180 3.230 842,842 -0.01(-0.31%)
May 17, 2017 3.370 3.380 3.230 3.240 965,986 -0.13(-3.86%)
May 16, 2017 3.360 3.380 3.250 3.370 1,257,059 +0.06(+1.81%)
May 15, 2017 3.430 3.510 3.300 3.310 1,232,893 +0.00(+0.00%)
May 12, 2017 3.440 3.470 3.300 3.310 1,265,086 -0.14(-4.06%)
May 11, 2017 3.750 3.750 3.410 3.450 1,273,795 -0.21(-5.74%)
May 10, 2017 3.080 3.750 3.080 3.660 2,753,219 +0.57(+18.45%)
May 09, 2017 3.210 3.210 3.020 3.090 1,659,934 -0.11(-3.44%)
May 08, 2017 3.100 3.240 3.090 3.200 1,012,980 +0.11(+3.56%)
May 05, 2017 3.090 3.150 3.025 3.090 1,312,354 +0.00(+0.00%)
May 04, 2017 3.160 3.180 3.000 3.090 988,128 -0.07(-2.22%)
May 03, 2017 3.230 3.255 3.160 3.160 1,203,290 -0.07(-2.17%)
May 02, 2017 3.320 3.360 3.210 3.230 2,577,914 -0.08(-2.42%)
May 01, 2017 3.320 3.330 3.250 3.310 1,041,910 -0.02(-0.60%)
Apr 28, 2017 3.460 3.460 3.310 3.330 799,892 -0.07(-2.06%)
Apr 27, 2017 3.500 3.505 3.380 3.400 1,351,040 -0.15(-4.23%)
Apr 26, 2017 3.520 3.680 3.520 3.550 1,228,666 -0.03(-0.84%)
Apr 25, 2017 3.410 3.600 3.380 3.580 1,476,954 +0.17(+4.99%)
Apr 24, 2017 3.610 3.610 3.320 3.410 2,752,072 -0.14(-3.94%)
Apr 21, 2017 3.540 3.620 3.510 3.550 808,500 -0.01(-0.28%)
Apr 20, 2017 3.610 3.610 3.550 3.560 1,113,094 -0.01(-0.28%)
Apr 19, 2017 3.780 3.805 3.570 3.570 1,071,971 -0.18(-4.80%)
Apr 18, 2017 3.930 3.950 3.740 3.750 1,222,524 -0.24(-6.02%)
Apr 17, 2017 3.900 4.010 3.830 3.990 1,237,001 +0.11(+2.84%)
Apr 13, 2017 4.240 4.320 3.820 3.880 2,404,721 -0.26(-6.28%)
Apr 12, 2017 4.270 4.310 4.110 4.140 1,087,436 -0.12(-2.82%)
Apr 11, 2017 4.300 4.360 4.120 4.260 3,246,354 +0.21(+5.19%)
Apr 10, 2017 3.920 4.120 3.900 4.050 1,115,165 +0.14(+3.58%)
Apr 07, 2017 4.050 4.050 3.900 3.910 1,394,383 -0.07(-1.76%)
Apr 06, 2017 3.880 3.980 3.780 3.980 1,604,293 +0.12(+3.11%)
Apr 05, 2017 4.050 4.080 3.850 3.860 1,130,204 -0.15(-3.74%)
Apr 04, 2017 4.070 4.140 3.990 4.010 1,070,049 -0.05(-1.23%)
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.