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 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%)
Mar 02, 2020 1.270 1.270 1.190 1.200 436,003 -0.06(-4.76%)
Feb 28, 2020 1.360 1.440 1.240 1.260 831,600 -0.13(-9.35%)
Feb 27, 2020 1.480 1.480 1.290 1.390 885,081 -0.04(-2.80%)
Feb 26, 2020 1.350 1.460 1.320 1.430 391,894 +0.10(+7.52%)
Feb 25, 2020 1.420 1.620 1.290 1.330 684,960 -0.01(-0.75%)
Feb 24, 2020 1.330 1.350 1.270 1.340 438,718 -0.07(-4.96%)
Feb 21, 2020 1.430 1.450 1.370 1.410 272,500 -0.01(-0.70%)
Feb 20, 2020 1.370 1.470 1.370 1.420 318,202 +0.06(+4.41%)
Feb 19, 2020 1.320 1.410 1.320 1.360 275,983 +0.06(+4.62%)
Feb 18, 2020 1.390 1.398 1.280 1.300 832,161 -0.08(-5.80%)
Feb 14, 2020 1.490 1.540 1.380 1.380 335,100 -0.08(-5.48%)
Feb 13, 2020 1.510 1.570 1.460 1.460 418,378 -0.06(-3.95%)
Feb 12, 2020 1.530 1.550 1.500 1.520 991,110 +0.03(+2.01%)
Feb 11, 2020 1.540 1.550 1.480 1.490 928,118 -0.02(-1.32%)
Feb 10, 2020 1.450 1.550 1.420 1.510 887,884 +0.04(+2.72%)
Feb 07, 2020 1.450 1.480 1.440 1.470 738,100 +0.02(+1.38%)
Feb 06, 2020 1.490 1.490 1.440 1.450 280,938 -0.02(-1.36%)
Feb 05, 2020 1.370 1.480 1.370 1.470 345,886 +0.09(+6.52%)
Feb 04, 2020 1.450 1.510 1.370 1.380 1,123,478 -0.07(-4.83%)
Feb 03, 2020 1.530 1.540 1.440 1.450 446,016 -0.08(-5.23%)
Jan 31, 2020 1.530 1.590 1.505 1.530 501,300 -0.02(-1.29%)
Jan 30, 2020 1.500 1.570 1.500 1.550 185,037 +0.00(+0.00%)
Jan 29, 2020 1.530 1.600 1.510 1.550 260,320 +0.02(+1.31%)
Jan 28, 2020 1.530 1.550 1.490 1.530 165,964 +0.01(+0.66%)
Jan 27, 2020 1.430 1.560 1.430 1.520 347,579 -0.01(-0.65%)
Jan 24, 2020 1.590 1.590 1.460 1.530 535,800 -0.05(-3.16%)
Jan 23, 2020 1.550 1.610 1.500 1.580 919,811 +0.01(+0.64%)
Jan 22, 2020 1.560 1.590 1.500 1.570 454,876 +0.02(+1.29%)
Jan 21, 2020 1.550 1.630 1.520 1.550 472,148 -0.07(-4.32%)
Jan 17, 2020 1.620 1.645 1.570 1.620 416,700 +0.02(+1.25%)
Jan 16, 2020 1.420 1.615 1.410 1.600 696,740 +0.16(+11.11%)
Jan 15, 2020 1.480 1.520 1.430 1.440 591,149 -0.06(-4.00%)
Jan 14, 2020 1.510 1.550 1.480 1.500 678,056 -0.04(-2.60%)
Jan 13, 2020 1.550 1.580 1.470 1.540 614,082 -0.03(-1.91%)
Jan 10, 2020 1.700 1.720 1.560 1.570 640,300 -0.16(-9.25%)
Jan 09, 2020 1.840 1.860 1.650 1.730 715,295 -0.07(-3.89%)
Jan 08, 2020 2.000 2.000 1.780 1.800 570,037 -0.19(-9.55%)
Jan 07, 2020 2.000 2.030 1.900 1.990 524,885 -0.04(-1.97%)
Jan 06, 2020 2.020 2.065 1.930 2.030 1,271,247 +0.03(+1.50%)
Jan 03, 2020 2.040 2.060 1.960 2.000 939,800 -0.02(-0.99%)
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.