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 (%)
Feb 28, 2018 3.500 3.800 3.440 3.630 965,070 -0.11(-2.94%)
Feb 27, 2018 4.000 4.130 3.730 3.740 1,541,462 -0.27(-6.73%)
Feb 26, 2018 3.940 4.025 3.910 4.010 1,207,182 +0.07(+1.78%)
Feb 23, 2018 3.880 3.960 3.810 3.940 461,527 +0.07(+1.81%)
Feb 22, 2018 3.970 3.800 3.870 644,761 +0.06(+1.57%)
Feb 21, 2018 3.720 3.910 3.720 3.810 693,730 +0.07(+1.87%)
Feb 20, 2018 3.720 3.800 3.690 3.740 1,054,114 +0.05(+1.36%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.10(+2.79%)
Feb 15, 2018 3.620 3.850 3.450 3.590 1,005,792 -0.03(-0.83%)
Feb 14, 2018 3.410 3.650 3.400 3.620 587,603 +0.16(+4.62%)
Feb 13, 2018 3.500 3.540 3.430 3.460 582,574 -0.08(-2.26%)
Feb 12, 2018 3.530 3.670 3.470 3.540 1,147,160 +0.04(+1.14%)
Feb 09, 2018 3.560 3.560 3.420 3.500 1,290,887 +0.03(+0.86%)
Feb 08, 2018 3.850 3.869 3.480 3.470 1,002,326 -0.38(-9.87%)
Feb 07, 2018 3.890 3.930 3.840 3.850 911,562 -0.03(-0.77%)
Feb 06, 2018 3.740 3.950 3.730 3.880 1,155,194 -0.02(-0.51%)
Feb 05, 2018 3.800 3.940 3.760 3.900 1,027,532 +0.09(+2.36%)
Feb 02, 2018 3.890 3.920 3.720 3.810 1,096,990 -0.17(-4.27%)
Feb 01, 2018 3.830 3.990 3.780 3.980 692,731 +0.14(+3.65%)
Jan 31, 2018 3.860 3.900 3.795 3.840 425,713 +0.01(+0.26%)
Jan 30, 2018 3.830 3.850 3.710 3.830 755,143 -0.02(-0.52%)
Jan 29, 2018 4.010 4.010 3.840 3.850 549,756 -0.17(-4.23%)
Jan 26, 2018 4.130 4.130 4.010 4.020 434,870 -0.10(-2.43%)
Jan 25, 2018 4.220 4.230 4.080 4.120 563,839 -0.06(-1.44%)
Jan 24, 2018 4.220 4.270 4.135 4.180 472,241 -0.03(-0.71%)
Jan 23, 2018 4.200 4.230 4.110 4.210 580,745 +0.02(+0.48%)
Jan 22, 2018 4.130 4.250 4.120 4.190 1,178,387 +0.09(+2.20%)
Jan 19, 2018 4.040 4.135 3.985 4.100 861,805 +0.01(+0.24%)
Jan 18, 2018 4.260 4.320 4.080 4.090 1,007,949 -0.18(-4.22%)
Jan 17, 2018 4.300 4.360 4.240 4.270 764,530 +0.02(+0.47%)
Jan 16, 2018 4.400 4.505 4.235 4.250 1,109,339 -0.14(-3.19%)
Jan 12, 2018 4.390 4.390 4.390 0 +0.08(+1.86%)
Jan 11, 2018 4.130 4.460 4.070 4.310 1,605,834 +0.18(+4.36%)
Jan 10, 2018 4.130 600,089 -0.05(-1.20%)
Jan 09, 2018 4.330 4.360 4.151 4.180 715,220 -0.16(-3.69%)
Jan 08, 2018 4.370 4.370 4.240 4.340 651,765 +0.00(+0.00%)
Jan 05, 2018 4.500 4.500 4.310 4.340 788,888 -0.19(-4.19%)
Jan 04, 2018 4.420 4.540 4.300 4.530 1,143,266 +0.14(+3.19%)
Jan 03, 2018 4.320 4.430 4.285 4.390 930,589 +0.08(+1.86%)
Jan 02, 2018 4.270 4.350 4.220 4.310 662,661 +0.04(+0.94%)
Dec 29, 2017 4.270 4.270 4.270 0 -0.04(-0.93%)
Dec 28, 2017 4.410 4.410 4.290 4.310 511,909 -0.04(-0.92%)
Dec 27, 2017 4.420 4.435 4.305 4.350 604,062 -0.05(-1.14%)
Dec 26, 2017 4.240 4.430 4.240 4.400 1,106,569 +0.17(+4.02%)
Dec 22, 2017 4.260 4.305 4.210 4.230 563,951 -0.05(-1.17%)
Dec 21, 2017 4.180 4.360 4.110 4.280 971,238 +0.09(+2.15%)
Dec 20, 2017 4.060 4.270 4.040 4.190 870,184 +0.15(+3.71%)
Dec 19, 2017 4.110 4.175 4.015 4.040 773,085 -0.09(-2.18%)
Dec 18, 2017 4.070 4.195 4.050 4.130 1,432,506 +0.07(+1.72%)
Dec 15, 2017 4.010 4.120 4.010 4.060 2,404,001 +0.07(+1.75%)
Dec 14, 2017 4.000 4.130 3.969 3.990 691,479 -0.06(-1.48%)
Dec 13, 2017 4.110 4.170 4.010 4.050 1,469,726 -0.04(-0.98%)
Dec 12, 2017 4.030 4.140 4.020 4.090 1,276,510 +0.07(+1.74%)
Dec 11, 2017 3.910 4.030 3.835 4.020 1,016,603 +0.10(+2.55%)
Dec 08, 2017 3.900 3.950 3.785 3.920 778,416 +0.00(+0.00%)
Dec 07, 2017 3.880 3.950 3.830 732,384 +0.00(+0.00%)
Dec 06, 2017 4.030 4.050 3.850 3.900 878,403 -0.15(-3.70%)
Dec 05, 2017 4.120 4.150 3.971 4.050 969,730 -0.06(-1.46%)
Dec 04, 2017 4.140 4.180 4.080 4.110 1,864,496 -0.02(-0.48%)
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.