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 (%)
Aug 31, 2017 2.080 2.090 2.000 2.060 945,883 +0.00(+0.00%)
Aug 30, 2017 2.110 2.110 1.950 2.060 1,068,829 -0.06(-2.83%)
Aug 29, 2017 1.880 2.140 1.880 2.120 1,042,231 +0.22(+11.58%)
Aug 28, 2017 1.950 2.000 1.865 1.900 592,549 -0.02(-1.04%)
Aug 25, 2017 1.920 1.960 1.900 1.920 333,013 +0.01(+0.52%)
Aug 24, 2017 1.860 1.960 1.850 1.910 612,171 +0.04(+2.14%)
Aug 23, 2017 1.910 1.980 1.860 1.870 562,224 -0.05(-2.60%)
Aug 22, 2017 1.980 2.000 1.890 1.920 597,137 -0.02(-1.03%)
Aug 21, 2017 1.940 1.960 1.880 1.940 1,227,574 +0.00(+0.00%)
Aug 18, 2017 1.850 1.970 1.850 1.940 1,013,981 +0.06(+3.19%)
Aug 17, 2017 1.910 1.970 1.870 1.880 714,517 -0.06(-3.09%)
Aug 16, 2017 1.980 2.035 1.920 1.940 1,309,480 -0.04(-2.02%)
Aug 15, 2017 2.010 2.030 1.920 1.980 1,138,779 -0.04(-1.98%)
Aug 14, 2017 2.010 2.090 2.005 2.020 1,159,958 +0.03(+1.51%)
Aug 11, 2017 2.030 2.100 1.990 1.990 1,570,740 -0.06(-2.93%)
Aug 10, 2017 2.100 2.200 2.040 2.050 1,309,191 +0.02(+0.99%)
Aug 09, 2017 2.350 2.450 2.010 2.030 2,249,570 -0.40(-16.46%)
Aug 08, 2017 2.500 2.560 2.400 2.430 903,745 -0.07(-2.80%)
Aug 07, 2017 2.550 2.580 2.490 2.500 698,056 -0.09(-3.47%)
Aug 04, 2017 2.660 2.690 2.590 2.590 1,338,508 -0.05(-1.89%)
Aug 03, 2017 2.700 2.790 2.640 2.640 480,219 -0.06(-2.22%)
Aug 02, 2017 2.710 2.760 2.645 2.700 467,878 -0.02(-0.74%)
Aug 01, 2017 2.820 2.820 2.710 2.720 469,125 -0.09(-3.20%)
Jul 31, 2017 2.790 2.855 2.700 2.810 609,531 +0.00(+0.00%)
Jul 28, 2017 2.790 2.925 2.745 2.810 568,154 +0.01(+0.36%)
Jul 27, 2017 2.850 2.875 2.750 2.800 511,729 -0.04(-1.41%)
Jul 26, 2017 2.820 2.925 2.740 2.840 628,415 +0.05(+1.79%)
Jul 25, 2017 2.770 2.870 2.770 2.790 621,233 +0.08(+2.95%)
Jul 24, 2017 2.840 2.840 2.680 2.710 636,196 -0.11(-3.90%)
Jul 21, 2017 3.180 3.180 2.810 2.820 1,103,524 -0.30(-9.62%)
Jul 20, 2017 3.090 3.160 3.070 3.120 1,225,858 +0.05(+1.63%)
Jul 19, 2017 2.930 3.090 2.910 3.070 765,429 +0.14(+4.78%)
Jul 18, 2017 2.920 2.940 2.850 2.930 1,074,561 +0.05(+1.74%)
Jul 17, 2017 2.860 2.920 2.800 2.880 548,193 +0.02(+0.70%)
Jul 14, 2017 2.910 2.800 2.860 912,262 +0.06(+2.14%)
Jul 13, 2017 2.600 2.800 2.550 2.800 1,351,964 +0.20(+7.69%)
Jul 12, 2017 2.680 2.750 2.530 2.600 1,640,732 -0.03(-1.14%)
Jul 11, 2017 2.770 2.770 2.620 2.630 1,676,749 -0.12(-4.36%)
Jul 10, 2017 2.610 2.800 2.590 2.750 894,851 +0.12(+4.56%)
Jul 07, 2017 2.650 2.650 2.490 2.630 1,407,521 -0.05(-1.87%)
Jul 06, 2017 2.770 2.790 2.640 2.680 1,334,904 -0.06(-2.19%)
Jul 05, 2017 2.900 2.950 2.720 2.740 772,846 -0.20(-6.80%)
Jul 03, 2017 2.780 2.980 2.780 2.940 484,815 +0.15(+5.38%)
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%)
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.