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 )

4.560 +0.090 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 3.750 3.750 3.750 0 +0.06(+1.63%)
Mar 28, 2018 3.680 3.785 3.660 3.690 862,561 -0.01(-0.27%)
Mar 27, 2018 3.850 3.910 3.680 3.700 566,714 -0.13(-3.39%)
Mar 26, 2018 3.860 3.875 3.710 3.830 585,781 +0.01(+0.26%)
Mar 23, 2018 3.890 3.940 3.810 3.820 848,043 +0.03(+0.79%)
Mar 22, 2018 3.870 3.920 3.780 3.790 383,565 -0.14(-3.56%)
Mar 21, 2018 3.840 3.960 3.800 3.930 992,635 +0.10(+2.61%)
Mar 20, 2018 3.870 3.900 3.780 3.830 530,971 +0.00(+0.00%)
Mar 19, 2018 3.900 3.940 3.760 3.830 735,816 -0.12(-3.04%)
Mar 16, 2018 3.890 3.970 3.815 3.950 2,152,114 +0.08(+2.07%)
Mar 15, 2018 4.020 4.060 3.830 3.870 611,391 -0.13(-3.25%)
Mar 14, 2018 3.920 4.095 3.920 4.000 957,162 +0.08(+2.04%)
Mar 13, 2018 4.080 4.125 3.890 3.920 893,599 -0.16(-3.92%)
Mar 12, 2018 3.900 4.080 3.890 4.080 862,875 +0.19(+4.88%)
Mar 09, 2018 3.780 3.900 3.780 3.890 1,039,237 +0.08(+2.10%)
Mar 08, 2018 3.860 3.870 3.750 3.810 688,605 -0.02(-0.52%)
Mar 07, 2018 3.770 3.830 2,980,780 -0.15(-3.77%)
Mar 06, 2018 3.860 4.040 3.810 3.980 1,160,502 +0.15(+3.92%)
Mar 05, 2018 3.700 3.860 3.665 3.830 1,092,618 +0.08(+2.13%)
Mar 02, 2018 3.550 3.780 3.550 3.750 1,089,834 +0.15(+4.17%)
Mar 01, 2018 3.640 3.700 3.570 3.600 1,023,685 -0.03(-0.83%)
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%)
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.