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 )

4.170 -0.040 (-0.95%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
May 29, 2020 0.3699 0.3710 0.3300 0.3300 3,835,700 -0.04(-11.05%)
May 28, 2020 0.3890 0.3890 0.3600 0.3710 1,818,722 -0.01(-2.37%)
May 27, 2020 0.3800 0.3900 0.3600 0.3800 2,353,895 +0.00(+0.90%)
May 26, 2020 0.3810 0.3810 0.3700 0.3766 2,148,589 +0.02(+4.15%)
May 22, 2020 0.3800 0.3851 0.3600 0.3616 3,720,500 -0.03(-7.52%)
May 21, 2020 0.3950 0.4020 0.3800 0.3910 2,536,172 -0.02(-4.63%)
May 20, 2020 0.4000 0.4180 0.3950 0.4100 2,716,519 -0.01(-1.91%)
May 19, 2020 0.4188 0.4400 0.4035 0.4180 2,834,653 -0.03(-7.11%)
May 18, 2020 0.4400 0.4500 0.4040 0.4500 3,789,174 +0.04(+9.20%)
May 15, 2020 0.4100 0.4247 0.4001 0.4121 2,612,600 +0.01(+1.58%)
May 14, 2020 0.3901 0.4600 0.3801 0.4057 3,553,558 -0.02(-5.65%)
May 13, 2020 0.4600 0.4700 0.4000 0.4300 4,278,769 -0.04(-8.51%)
May 12, 2020 0.5300 0.5300 0.4700 0.4700 5,602,827 -0.06(-10.56%)
May 11, 2020 0.5200 0.5700 0.5040 0.5255 8,472,758 +0.07(+14.24%)
May 08, 2020 0.4800 0.4800 0.4301 0.4600 4,262,800 -0.02(-4.17%)
May 07, 2020 0.5100 0.5100 0.4500 0.4800 3,305,870 +0.01(+2.13%)
May 06, 2020 0.5600 0.5600 0.4500 0.4700 6,446,104 -0.08(-14.55%)
May 05, 2020 0.5600 0.6500 0.5000 0.5500 18,703,612 +0.14(+34.15%)
May 04, 2020 0.4000 0.4800 0.3900 0.4100 5,667,480 -0.05(-10.87%)
May 01, 2020 0.5500 0.5600 0.4300 0.4600 9,619,400 -0.03(-6.12%)
Apr 30, 2020 0.3900 0.6200 0.3500 0.4900 23,275,862 +0.16(+48.48%)
Apr 29, 2020 0.3300 0.3300 0.3000 0.3300 4,584,481 +0.02(+7.07%)
Apr 28, 2020 0.2730 0.3168 0.2620 0.3082 6,402,727 +0.05(+18.54%)
Apr 27, 2020 0.2800 0.2900 0.2450 0.2600 4,937,337 -0.04(-13.36%)
Apr 24, 2020 0.3500 0.3550 0.2800 0.3001 6,651,900 +0.01(+3.48%)
Apr 23, 2020 0.2500 0.3000 0.2400 0.2900 11,550,455 +0.06(+23.51%)
Apr 22, 2020 0.2400 0.2402 0.2201 0.2348 2,091,970 -0.00(-1.92%)
Apr 21, 2020 0.2330 0.2398 0.2300 0.2394 2,205,661 +0.01(+6.16%)
Apr 20, 2020 0.2490 0.2599 0.2226 0.2255 3,407,928 -0.02(-9.80%)
Apr 17, 2020 0.2490 0.2627 0.2490 0.2500 1,860,500 +0.03(+13.58%)
Apr 16, 2020 0.2589 0.2589 0.2200 0.2201 1,650,615 -0.01(-6.18%)
Apr 15, 2020 0.2698 0.2698 0.2310 0.2346 1,911,497 -0.03(-9.77%)
Apr 14, 2020 0.2700 0.2800 0.2600 0.2600 1,256,779 +0.00(+0.00%)
Apr 13, 2020 0.3000 0.3000 0.2525 0.2600 2,069,097 -0.02(-7.64%)
Apr 09, 2020 0.2944 0.3000 0.2730 0.2815 2,976,700 +0.02(+8.27%)
Apr 08, 2020 0.2700 0.2700 0.2400 0.2600 4,604,796 +0.01(+4.00%)
Apr 07, 2020 0.3000 0.3000 0.2500 0.2500 1,328,958 -0.03(-9.65%)
Apr 06, 2020 0.3000 0.3000 0.2610 0.2767 1,779,845 +0.01(+5.33%)
Apr 03, 2020 0.2923 0.2949 0.2550 0.2627 1,716,400 +0.01(+2.18%)
Apr 02, 2020 0.3499 0.3499 0.2571 0.2571 1,550,344 -0.00(-1.23%)
Apr 01, 2020 0.3100 0.3149 0.2603 0.2603 1,172,410 -0.06(-18.66%)
Mar 31, 2020 0.3337 0.3394 0.3100 0.3200 1,009,532 -0.02(-5.38%)
Mar 30, 2020 0.3729 0.3996 0.3220 0.3382 892,405 -0.02(-4.79%)
Mar 27, 2020 0.4020 0.4267 0.3551 0.3552 782,700 -0.04(-11.20%)
Mar 26, 2020 0.3600 0.4300 0.3400 0.4000 1,086,303 +0.04(+11.95%)
Mar 25, 2020 0.3883 0.3883 0.3000 0.3573 1,455,157 +0.07(+23.21%)
Mar 24, 2020 0.3400 0.3779 0.2832 0.2900 2,098,301 -0.05(-13.46%)
Mar 23, 2020 0.3886 0.4064 0.3100 0.3351 1,536,845 -0.03(-9.46%)
Mar 20, 2020 0.5687 0.5687 0.3600 0.3701 1,247,700 -0.03(-8.44%)
Mar 19, 2020 0.3800 0.4200 0.3800 0.4042 769,156 +0.03(+8.92%)
Mar 18, 2020 0.4030 0.4031 0.3500 0.3711 608,265 -0.03(-7.23%)
Mar 17, 2020 0.3400 0.4418 0.3304 0.4000 1,221,906 +0.07(+21.18%)
Mar 16, 2020 0.4167 0.4500 0.3300 0.3301 2,201,656 -0.09(-21.40%)
Mar 13, 2020 0.3801 0.4454 0.3700 0.4200 835,500 +0.05(+13.51%)
Mar 12, 2020 0.4000 0.4600 0.3583 0.3700 924,802 -0.08(-18.30%)
Mar 11, 2020 0.5334 0.5400 0.4499 0.4529 1,282,577 -0.06(-10.85%)
Mar 10, 2020 0.6100 0.6470 0.4931 0.5080 1,587,625 -0.04(-6.91%)
Mar 09, 2020 0.8000 0.8600 0.5151 0.5457 1,560,433 -0.46(-45.97%)
Mar 06, 2020 1.010 1.030 0.9150 1.010 1,035,500 -0.02(-1.94%)
Mar 05, 2020 1.040 1.060 1.010 1.030 1,122,803 -0.03(-2.83%)
Mar 04, 2020 1.060 1.090 1.030 1.060 523,847 -0.02(-1.85%)
Mar 03, 2020 1.200 1.240 1.070 1.080 644,603 -0.12(-10.00%)
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.