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 (%)
May 10, 2024 4.140 4.190 4.010 4.020 998,088 -0.09(-2.19%)
May 09, 2024 3.960 4.110 3.960 4.110 1,772,452 +0.14(+3.53%)
May 08, 2024 3.900 3.980 3.780 3.970 1,247,666 +0.08(+2.06%)
May 07, 2024 3.860 3.900 3.830 3.890 1,270,054 +0.03(+0.78%)
May 06, 2024 4.010 4.050 3.860 3.860 1,665,836 -0.09(-2.28%)
May 03, 2024 3.800 3.960 3.742 3.950 1,972,341 +0.16(+4.22%)
May 02, 2024 3.690 3.940 3.690 3.790 2,118,213 +0.09(+2.43%)
May 01, 2024 3.950 4.120 3.665 3.700 5,621,634 -0.59(-13.75%)
Apr 30, 2024 4.460 4.500 4.290 4.290 2,170,228 -0.22(-4.88%)
Apr 29, 2024 4.540 4.580 4.490 4.510 975,931 -0.05(-1.10%)
Apr 26, 2024 4.440 4.600 4.425 4.560 1,140,254 +0.09(+2.01%)
Apr 25, 2024 4.440 4.500 4.340 4.470 1,040,593 +0.02(+0.45%)
Apr 24, 2024 4.420 4.490 4.355 4.450 939,023 -0.03(-0.67%)
Apr 23, 2024 4.400 4.530 4.375 4.480 894,448 +0.06(+1.36%)
Apr 22, 2024 4.390 4.470 4.320 4.420 765,641 +0.00(+0.00%)
Apr 19, 2024 4.310 4.428 4.310 4.420 1,057,453 +0.08(+1.84%)
Apr 18, 2024 4.370 4.470 4.310 4.340 822,775 +0.00(+0.00%)
Apr 17, 2024 4.450 4.550 4.340 4.340 698,189 -0.09(-2.03%)
Apr 16, 2024 4.440 4.460 4.365 4.430 1,134,832 -0.03(-0.67%)
Apr 15, 2024 4.650 4.670 4.410 4.460 1,301,988 -0.17(-3.67%)
Apr 12, 2024 4.810 4.900 4.630 4.630 1,467,313 -0.18(-3.74%)
Apr 11, 2024 4.850 4.860 4.720 4.810 808,209 -0.01(-0.21%)
Apr 10, 2024 4.860 4.930 4.765 4.820 1,376,523 -0.10(-2.03%)
Apr 09, 2024 4.920 5.060 4.860 4.920 1,128,233 +0.00(+0.00%)
Apr 08, 2024 4.950 5.080 4.855 4.920 1,185,615 -0.01(-0.20%)
Apr 05, 2024 4.700 4.995 4.688 4.930 2,335,787 +0.25(+5.34%)
Apr 04, 2024 4.820 4.880 4.680 4.680 1,607,043 -0.12(-2.50%)
Apr 03, 2024 4.560 4.840 4.540 4.800 1,732,181 +0.23(+5.03%)
Apr 02, 2024 4.510 4.600 4.425 4.570 1,043,083 +0.06(+1.33%)
Apr 01, 2024 4.460 4.510 4.360 4.510 1,134,048 +0.08(+1.81%)
Mar 28, 2024 4.460 4.460 4.450 4.430 1,625,528 +0.01(+0.23%)
Mar 27, 2024 4.340 4.430 4.311 4.420 638,270 +0.07(+1.61%)
Mar 26, 2024 4.460 4.470 4.340 4.350 1,011,002 -0.10(-2.25%)
Mar 25, 2024 4.430 4.560 4.430 4.450 1,194,018 +0.04(+0.91%)
Mar 22, 2024 4.480 4.520 4.350 4.410 837,343 -0.08(-1.78%)
Mar 21, 2024 4.480 4.569 4.440 4.490 816,645 +0.01(+0.22%)
Mar 20, 2024 4.340 4.520 4.295 4.480 1,499,808 +0.05(+1.13%)
Mar 19, 2024 4.190 4.465 4.190 4.430 1,703,587 +0.23(+5.48%)
Mar 18, 2024 4.270 4.270 4.160 4.200 935,295 -0.07(-1.64%)
Mar 15, 2024 4.180 4.330 4.165 4.270 2,020,586 +0.07(+1.67%)
Mar 14, 2024 4.310 4.310 4.150 4.200 1,680,607 -0.06(-1.41%)
Mar 13, 2024 4.310 4.450 4.210 4.260 1,083,177 +0.04(+0.95%)
Mar 12, 2024 4.120 4.230 3.990 4.220 1,829,699 +0.09(+2.18%)
Mar 11, 2024 3.950 4.140 3.850 4.130 2,781,638 +0.16(+4.03%)
Mar 08, 2024 3.930 4.060 3.930 3.970 2,136,065 +0.04(+1.02%)
Mar 07, 2024 3.910 4.010 3.910 3.930 844,623 +0.01(+0.26%)
Mar 06, 2024 4.000 4.050 3.910 3.920 1,104,608 -0.02(-0.51%)
Mar 05, 2024 3.910 3.990 3.890 3.940 1,017,973 +0.00(+0.00%)
Mar 04, 2024 3.940 3.979 3.850 3.940 1,379,820 -0.01(-0.25%)
Mar 01, 2024 3.960 4.060 3.940 3.950 1,685,359 +0.05(+1.28%)
Feb 29, 2024 4.150 4.190 3.800 3.900 2,452,701 -0.18(-4.41%)
Feb 28, 2024 4.240 4.590 4.030 4.080 5,399,127 +0.23(+5.97%)
Feb 27, 2024 3.900 3.940 3.840 3.850 2,079,491 -0.01(-0.26%)
Feb 26, 2024 3.790 3.860 3.710 3.860 2,101,768 +0.07(+1.85%)
Feb 23, 2024 3.830 3.855 3.710 3.790 1,016,121 -0.04(-1.04%)
Feb 22, 2024 3.830 3.885 3.805 3.830 876,620 -0.01(-0.26%)
Feb 21, 2024 3.850 3.940 3.810 3.840 966,804 -0.03(-0.78%)
Feb 20, 2024 4.000 4.000 3.850 3.870 763,824 -0.07(-1.78%)
Feb 16, 2024 4.030 4.030 3.900 3.940 792,416 -0.08(-1.99%)
Feb 15, 2024 3.850 4.020 3.850 4.020 1,105,773 +0.17(+4.42%)
Feb 14, 2024 3.860 3.940 3.810 3.850 746,501 +0.01(+0.26%)
Feb 13, 2024 3.990 4.025 3.820 3.840 1,338,596 -0.25(-6.11%)
Feb 12, 2024 3.910 4.100 3.910 4.090 1,372,013 +0.18(+4.60%)
Feb 09, 2024 3.930 4.040 3.875 3.910 889,265 -0.03(-0.76%)
Feb 08, 2024 3.840 3.970 3.840 3.940 763,916 +0.09(+2.34%)
Feb 07, 2024 3.870 3.940 3.786 3.850 989,147 -0.02(-0.52%)
Feb 06, 2024 3.930 3.950 3.830 3.870 1,362,416 -0.02(-0.51%)
Feb 05, 2024 4.090 4.100 3.880 3.890 2,356,024 -0.22(-5.35%)
Feb 02, 2024 4.190 4.210 4.090 4.110 886,771 -0.13(-3.07%)
Feb 01, 2024 4.190 4.305 4.135 4.240 1,237,754 +0.05(+1.19%)
Jan 31, 2024 4.490 4.520 4.180 4.190 1,762,205 -0.30(-6.68%)
Jan 30, 2024 4.440 4.540 4.370 4.490 856,406 -0.06(-1.32%)
Jan 29, 2024 4.560 4.600 4.430 4.550 1,029,240 -0.04(-0.87%)
Jan 26, 2024 4.440 4.610 4.440 4.590 1,455,210 +0.16(+3.61%)
Jan 25, 2024 4.450 4.500 4.260 4.430 1,382,858 +0.04(+0.91%)
Jan 24, 2024 4.310 4.420 4.290 4.390 1,109,169 +0.14(+3.29%)
Jan 23, 2024 4.210 4.310 4.210 4.250 1,067,562 +0.04(+0.95%)
Jan 22, 2024 4.160 4.210 4.120 4.210 890,402 +0.07(+1.69%)
Jan 19, 2024 4.200 4.230 4.080 4.140 2,285,732 -0.03(-0.72%)
Jan 18, 2024 4.110 4.170 4.040 4.170 902,546 +0.10(+2.46%)
Jan 17, 2024 4.000 4.070 3.940 4.070 1,258,975 +0.02(+0.49%)
Jan 16, 2024 4.010 4.070 3.940 4.050 2,064,535 -0.04(-0.98%)
Jan 12, 2024 4.310 4.380 4.090 4.090 1,133,293 -0.11(-2.62%)
Jan 11, 2024 4.230 4.230 4.100 4.200 1,297,854 -0.01(-0.24%)
Jan 10, 2024 4.300 4.300 4.125 4.210 1,803,444 -0.08(-1.86%)
Jan 09, 2024 4.310 4.310 4.170 4.290 1,881,623 -0.05(-1.15%)
Jan 08, 2024 4.310 4.400 4.190 4.340 2,484,076 -0.07(-1.59%)
Jan 05, 2024 4.440 4.490 4.365 4.410 1,709,656 +0.00(+0.00%)
Jan 04, 2024 4.600 4.620 4.400 4.410 1,322,472 -0.14(-3.08%)
Jan 03, 2024 4.460 4.740 4.410 4.550 1,463,430 +0.09(+2.02%)
Jan 02, 2024 4.520 4.610 4.420 4.460 914,185 -0.06(-1.33%)
Dec 29, 2023 4.560 4.560 4.466 4.520 1,312,851 -0.03(-0.66%)
Dec 28, 2023 4.620 4.700 4.530 4.550 1,339,311 -0.12(-2.57%)
Dec 27, 2023 4.740 4.740 4.595 4.670 737,881 -0.05(-1.06%)
Dec 26, 2023 4.690 4.755 4.605 4.720 736,741 +0.06(+1.29%)
Dec 22, 2023 4.680 4.710 4.585 4.660 717,516 +0.01(+0.22%)
Dec 21, 2023 4.540 4.655 4.540 4.650 779,114 +0.07(+1.53%)
Dec 20, 2023 4.660 4.810 4.565 4.580 1,496,808 -0.10(-2.14%)
Dec 19, 2023 4.520 4.735 4.500 4.680 1,546,445 +0.21(+4.70%)
Dec 18, 2023 4.510 4.550 4.410 4.470 1,026,339 +0.06(+1.36%)
Dec 15, 2023 4.490 4.520 4.380 4.410 2,993,199 -0.05(-1.12%)
Dec 14, 2023 4.550 4.600 4.405 4.460 1,751,493 +0.02(+0.45%)
Dec 13, 2023 4.330 4.440 4.272 4.440 1,202,562 +0.11(+2.54%)
Dec 12, 2023 4.240 4.360 4.200 4.330 965,884 +0.02(+0.46%)
Dec 11, 2023 4.310 4.360 4.250 4.310 1,041,473 +0.00(+0.00%)
Dec 08, 2023 4.340 4.400 4.250 4.310 1,175,185 +0.00(+0.00%)
Dec 07, 2023 4.450 4.465 4.270 4.310 912,169 -0.07(-1.60%)
Dec 06, 2023 4.500 4.560 4.340 4.380 1,446,686 -0.14(-3.10%)
Dec 05, 2023 4.650 4.700 4.485 4.520 1,971,633 -0.13(-2.80%)
Dec 04, 2023 4.690 4.760 4.630 4.650 962,209 -0.12(-2.52%)
Dec 01, 2023 4.720 4.835 4.620 4.770 929,805 +0.05(+1.06%)
Nov 30, 2023 4.790 4.920 4.670 4.720 2,201,511 +0.02(+0.43%)
Nov 29, 2023 4.860 4.870 4.680 4.700 1,472,518 -0.12(-2.49%)
Nov 28, 2023 4.710 4.900 4.670 4.820 1,454,514 +0.09(+1.90%)
Nov 27, 2023 4.800 4.810 4.675 4.730 1,292,343 -0.08(-1.66%)
Nov 24, 2023 4.770 4.890 4.755 4.810 580,814 +0.02(+0.42%)
Nov 22, 2023 4.540 4.860 4.470 4.790 1,646,248 +0.15(+3.23%)
Nov 21, 2023 4.650 4.730 4.610 4.640 847,272 -0.07(-1.49%)
Nov 20, 2023 4.800 4.830 4.690 4.710 1,104,058 -0.03(-0.63%)
Nov 17, 2023 4.540 4.800 4.535 4.740 2,310,923 +0.27(+6.04%)
Nov 16, 2023 4.650 4.699 4.410 4.470 2,174,252 -0.23(-4.89%)
Nov 15, 2023 4.740 4.900 4.680 4.700 2,497,998 -0.01(-0.21%)
Nov 14, 2023 4.870 4.910 4.660 4.710 2,479,939 -0.11(-2.28%)
Nov 13, 2023 4.610 5.050 4.600 4.820 4,584,475 +0.52(+12.09%)
Nov 10, 2023 4.280 4.385 4.210 4.300 932,646 +0.05(+1.18%)
Nov 09, 2023 4.270 4.420 4.230 4.250 1,185,117 +0.02(+0.47%)
Nov 08, 2023 4.190 4.310 4.160 4.230 1,777,959 -0.01(-0.24%)
Nov 07, 2023 4.330 4.355 4.210 4.240 2,660,097 -0.20(-4.50%)
Nov 06, 2023 4.610 4.630 4.420 4.440 1,542,627 -0.12(-2.63%)
Nov 03, 2023 4.640 4.745 4.545 4.560 1,740,464 -0.08(-1.72%)
Nov 02, 2023 4.760 4.860 4.540 4.640 2,919,765 -0.13(-2.73%)
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.