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 )

4.080 -0.030 (-0.73%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Nov 28, 2003 3.708 3.742 3.690 3.733 73,800 +0.04(+1.17%)
Nov 26, 2003 3.608 3.742 3.608 3.690 222,000 +0.09(+2.50%)
Nov 25, 2003 3.583 3.625 3.573 3.600 528,900 +0.03(+0.75%)
Nov 24, 2003 3.600 3.678 3.572 3.573 254,100 -0.02(-0.51%)
Nov 21, 2003 3.607 3.627 3.585 3.592 164,100 -0.01(-0.23%)
Nov 20, 2003 3.588 3.625 3.582 3.600 311,400 +0.01(+0.33%)
Nov 19, 2003 3.663 3.667 3.587 3.588 345,300 -0.08(-2.05%)
Nov 18, 2003 3.725 3.768 3.658 3.663 324,300 -0.04(-1.21%)
Nov 17, 2003 3.695 3.763 3.660 3.708 245,400 -0.10(-2.63%)
Nov 14, 2003 3.842 3.842 3.723 3.808 543,900 -0.03(-0.87%)
Nov 13, 2003 3.767 3.857 3.767 3.842 265,800 +0.07(+1.90%)
Nov 12, 2003 3.800 3.833 3.717 3.770 842,100 -0.08(-2.12%)
Nov 11, 2003 4.012 4.012 3.852 3.852 260,700 -0.15(-3.71%)
Nov 10, 2003 4.015 4.015 3.983 4.000 405,000 -0.01(-0.37%)
Nov 07, 2003 3.917 4.033 3.917 4.015 338,400 +0.10(+2.69%)
Nov 06, 2003 3.917 3.917 3.883 3.910 513,600 -0.01(-0.17%)
Nov 05, 2003 3.805 3.917 3.867 3.917 262,200 +0.07(+1.73%)
Nov 04, 2003 3.805 3.852 3.805 3.850 361,911 +0.07(+1.76%)
Nov 03, 2003 3.792 3.823 3.783 3.783 220,320 +0.01(+0.40%)
Oct 31, 2003 3.723 3.822 3.723 3.768 225,600 +0.04(+1.12%)
Oct 30, 2003 3.718 3.727 3.683 3.727 147,000 -0.02(-0.62%)
Oct 29, 2003 3.725 3.775 3.697 3.750 208,500 +0.02(+0.67%)
Oct 28, 2003 3.678 3.725 3.660 3.725 240,300 +0.03(+0.72%)
Oct 27, 2003 3.500 3.767 3.500 3.698 622,200 +0.21(+6.17%)
Oct 24, 2003 3.475 3.525 3.467 3.483 244,500 +0.00(+0.00%)
Oct 23, 2003 3.450 3.483 3.393 3.483 506,700 +0.03(+0.97%)
Oct 22, 2003 3.542 3.543 3.450 3.450 211,500 -0.10(-2.77%)
Oct 21, 2003 3.550 3.550 3.535 3.548 151,500 +0.01(+0.33%)
Oct 20, 2003 3.552 3.580 3.512 3.537 189,300 -0.01(-0.38%)
Oct 17, 2003 3.652 3.652 3.550 3.550 170,400 -0.11(-2.92%)
Oct 16, 2003 3.615 3.688 3.615 3.657 554,100 +0.04(+1.06%)
Oct 15, 2003 3.698 3.698 3.585 3.618 289,800 -0.08(-2.16%)
Oct 14, 2003 3.658 3.748 3.658 3.698 358,500 +0.03(+0.86%)
Oct 13, 2003 3.543 3.700 3.568 3.667 402,000 +0.12(+3.48%)
Oct 10, 2003 3.518 3.565 3.518 3.543 143,100 +0.01(+0.28%)
Oct 09, 2003 3.533 3.533 3.467 3.533 215,700 +0.03(+0.95%)
Oct 08, 2003 3.577 3.602 3.487 3.500 113,400 -0.07(-2.05%)
Oct 07, 2003 3.525 3.575 3.508 3.573 209,700 +0.05(+1.37%)
Oct 06, 2003 3.492 3.543 3.483 3.525 157,800 +0.04(+1.20%)
Oct 03, 2003 3.433 3.503 3.422 3.483 223,800 +0.07(+2.05%)
Oct 02, 2003 3.358 3.433 3.358 3.413 655,800 -0.00(-0.10%)
Oct 01, 2003 3.437 3.480 3.415 3.417 288,600 -0.02(-0.58%)
Sep 30, 2003 3.372 3.475 3.325 3.437 472,800 +0.06(+1.83%)
Sep 29, 2003 3.368 3.425 3.325 3.375 275,700 +0.00(+0.00%)
Sep 26, 2003 3.607 3.607 3.292 3.375 599,100 -0.24(-6.60%)
Sep 25, 2003 3.617 3.617 3.517 3.613 512,700 -0.01(-0.32%)
Sep 24, 2003 3.700 3.717 3.620 3.625 297,600 -0.02(-0.41%)
Sep 23, 2003 3.552 3.690 3.552 3.640 444,600 +0.12(+3.41%)
Sep 22, 2003 3.500 3.565 3.500 3.520 571,200 +0.04(+1.00%)
Sep 19, 2003 3.498 3.500 3.498 3.485 327,000 -0.01(-0.38%)
Sep 18, 2003 3.575 3.583 3.488 3.498 445,200 -0.10(-2.91%)
Sep 17, 2003 3.635 3.667 3.537 3.603 180,300 -0.05(-1.37%)
Sep 16, 2003 3.583 3.660 3.577 3.653 530,100 +0.06(+1.76%)
Sep 15, 2003 3.633 3.680 3.583 3.590 448,200 -0.03(-0.74%)
Sep 12, 2003 3.708 3.708 3.562 3.617 458,700 -0.10(-2.69%)
Sep 11, 2003 3.683 3.767 3.642 3.717 271,500 +0.05(+1.36%)
Sep 10, 2003 3.750 3.750 3.650 3.667 204,300 -0.09(-2.44%)
Sep 09, 2003 3.850 3.850 3.733 3.758 246,300 -0.11(-2.80%)
Sep 08, 2003 3.730 3.887 3.730 3.867 359,100 +0.11(+2.97%)
Sep 05, 2003 3.733 3.755 3.662 3.755 1,126,500 +0.02(+0.63%)
Sep 04, 2003 3.833 3.857 3.732 3.732 244,500 -0.11(-2.86%)
Sep 03, 2003 3.842 3.888 3.817 3.842 521,400 -0.01(-0.22%)
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.