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 )

4.120 -0.090 (-2.14%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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 (%)
Sep 30, 2019 2.060 2.090 1.975 2.010 681,174 -0.08(-3.83%)
Sep 27, 2019 2.120 2.180 2.005 2.090 613,700 -0.06(-2.79%)
Sep 26, 2019 2.080 2.160 2.065 2.150 757,905 +0.07(+3.37%)
Sep 25, 2019 2.020 2.100 1.990 2.080 819,757 +0.05(+2.46%)
Sep 24, 2019 2.010 2.050 1.950 2.030 940,672 +0.06(+3.05%)
Sep 23, 2019 1.860 1.980 1.850 1.970 293,838 +0.08(+4.23%)
Sep 20, 2019 1.900 2.000 1.870 1.890 1,257,200 -0.01(-0.53%)
Sep 19, 2019 1.830 1.905 1.790 1.900 582,351 +0.09(+4.97%)
Sep 18, 2019 1.830 1.900 1.780 1.810 473,723 -0.04(-2.16%)
Sep 17, 2019 2.000 2.010 1.850 1.850 574,689 -0.14(-7.04%)
Sep 16, 2019 2.060 2.080 1.960 1.990 869,227 +0.09(+4.74%)
Sep 13, 2019 1.900 1.910 1.820 1.900 541,300 +0.04(+2.15%)
Sep 12, 2019 1.760 1.940 1.690 1.860 834,255 +0.02(+1.09%)
Sep 11, 2019 1.850 1.861 1.750 1.840 578,925 +0.04(+2.22%)
Sep 10, 2019 1.750 1.879 1.750 1.800 746,743 +0.06(+3.45%)
Sep 09, 2019 1.670 1.740 1.670 1.740 317,713 +0.10(+6.10%)
Sep 06, 2019 1.690 1.730 1.630 1.640 309,100 -0.05(-2.96%)
Sep 05, 2019 1.630 1.700 1.600 1.690 271,839 +0.10(+6.29%)
Sep 04, 2019 1.600 1.620 1.540 1.590 198,280 +0.02(+1.27%)
Sep 03, 2019 1.630 1.630 1.550 1.570 263,339 -0.09(-5.42%)
Aug 30, 2019 1.740 1.750 1.650 1.660 337,800 -0.05(-2.92%)
Aug 29, 2019 1.680 1.750 1.670 1.710 216,560 +0.08(+4.91%)
Aug 28, 2019 1.660 1.710 1.610 1.630 376,341 -0.01(-0.61%)
Aug 27, 2019 1.700 1.700 1.600 1.640 450,069 -0.04(-2.38%)
Aug 26, 2019 1.730 1.760 1.670 1.680 469,884 -0.02(-1.18%)
Aug 23, 2019 1.800 1.830 1.670 1.700 399,200 -0.16(-8.60%)
Aug 22, 2019 1.900 1.935 1.850 1.860 426,375 -0.04(-2.11%)
Aug 21, 2019 1.880 1.920 1.865 1.900 340,595 +0.05(+2.70%)
Aug 20, 2019 1.890 1.900 1.810 1.850 364,942 -0.07(-3.65%)
Aug 19, 2019 1.800 1.950 1.800 1.920 473,628 +0.15(+8.47%)
Aug 16, 2019 1.690 1.790 1.670 1.770 345,900 +0.09(+5.36%)
Aug 15, 2019 1.690 1.710 1.630 1.680 401,225 -0.03(-1.75%)
Aug 14, 2019 1.760 1.800 1.610 1.710 483,005 -0.14(-7.57%)
Aug 13, 2019 1.710 1.860 1.710 1.850 458,401 +0.10(+5.71%)
Aug 12, 2019 1.700 1.760 1.640 1.750 303,276 +0.04(+2.34%)
Aug 09, 2019 1.600 1.730 1.590 1.710 656,000 +0.11(+6.87%)
Aug 08, 2019 1.550 1.660 1.495 1.600 832,501 +0.21(+15.11%)
Aug 07, 2019 1.330 1.400 1.250 1.390 735,373 +0.00(+0.00%)
Aug 06, 2019 1.370 1.420 1.310 1.390 638,886 +0.02(+1.46%)
Aug 05, 2019 1.460 1.490 1.370 1.370 480,672 -0.09(-6.16%)
Aug 02, 2019 1.500 1.515 1.410 1.460 369,000 -0.04(-2.67%)
Aug 01, 2019 1.540 1.540 1.455 1.500 670,093 -0.06(-3.85%)
Jul 31, 2019 1.570 1.690 1.560 1.560 843,080 +0.00(+0.00%)
Jul 30, 2019 1.420 1.620 1.410 1.560 1,010,977 +0.14(+9.86%)
Jul 29, 2019 1.490 1.510 1.380 1.420 581,510 -0.06(-4.05%)
Jul 26, 2019 1.520 1.525 1.405 1.480 489,900 -0.02(-1.33%)
Jul 25, 2019 1.630 1.630 1.500 1.500 381,209 -0.11(-6.83%)
Jul 24, 2019 1.600 1.635 1.520 1.610 394,355 +0.02(+1.26%)
Jul 23, 2019 1.600 1.648 1.570 1.590 658,881 -0.02(-1.24%)
Jul 22, 2019 1.540 1.610 1.480 1.610 725,547 +0.09(+5.92%)
Jul 19, 2019 1.580 1.610 1.510 1.520 691,200 -0.07(-4.40%)
Jul 18, 2019 1.680 1.705 1.560 1.590 512,666 -0.11(-6.47%)
Jul 17, 2019 1.700 1.745 1.650 1.700 655,951 -0.01(-0.58%)
Jul 16, 2019 1.800 1.840 1.660 1.710 522,452 -0.11(-6.04%)
Jul 15, 2019 1.810 1.860 1.730 1.820 420,703 +0.02(+1.11%)
Jul 12, 2019 1.750 1.830 1.750 1.800 307,600 +0.05(+2.86%)
Jul 11, 2019 1.760 1.800 1.725 1.750 315,101 +0.01(+0.57%)
Jul 10, 2019 1.700 1.770 1.670 1.740 277,768 +0.06(+3.57%)
Jul 09, 2019 1.620 1.690 1.600 1.680 283,603 +0.05(+3.07%)
Jul 08, 2019 1.580 1.660 1.570 1.630 248,965 +0.04(+2.52%)
Jul 05, 2019 1.560 1.615 1.540 1.590 273,100 +0.02(+1.27%)
Jul 03, 2019 1.600 1.603 1.540 1.570 166,000 -0.01(-0.63%)
Jul 02, 2019 1.700 1.700 1.540 1.580 411,926 -0.12(-7.06%)
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.