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 (%)
Nov 30, 2005 7.343 7.393 7.277 7.325 793,800 +0.01(+0.14%)
Nov 29, 2005 7.250 7.362 7.223 7.315 362,000 +0.09(+1.28%)
Nov 28, 2005 7.340 7.397 7.162 7.223 537,600 -0.20(-2.69%)
Nov 25, 2005 7.460 7.490 7.335 7.423 99,600 -0.02(-0.27%)
Nov 23, 2005 7.447 7.540 7.325 7.442 370,400 -0.03(-0.33%)
Nov 22, 2005 7.410 7.513 7.338 7.468 503,000 +0.06(+0.74%)
Nov 21, 2005 7.062 7.415 7.043 7.412 680,400 +0.38(+5.37%)
Nov 18, 2005 7.062 7.135 6.907 7.035 406,000 -0.03(-0.39%)
Nov 17, 2005 6.912 7.062 6.897 7.062 365,400 +0.20(+2.84%)
Nov 16, 2005 6.785 6.883 6.638 6.867 375,400 +0.07(+1.03%)
Nov 15, 2005 6.845 6.978 6.730 6.798 502,200 -0.05(-0.77%)
Nov 14, 2005 6.825 6.982 6.735 6.850 482,200 +0.06(+0.88%)
Nov 11, 2005 6.830 6.878 6.688 6.790 341,800 -0.04(-0.59%)
Nov 10, 2005 7.013 7.013 6.713 6.830 1,001,200 -0.17(-2.43%)
Nov 09, 2005 6.940 7.225 6.865 7.000 629,800 +0.13(+1.97%)
Nov 08, 2005 6.840 7.045 6.812 6.865 498,800 +0.03(+0.37%)
Nov 07, 2005 6.763 6.970 6.763 6.840 587,600 +0.08(+1.15%)
Nov 04, 2005 7.037 7.037 6.710 6.763 728,000 -0.23(-3.36%)
Nov 03, 2005 7.110 7.250 6.950 6.997 995,600 -0.08(-1.10%)
Nov 02, 2005 6.950 7.138 6.875 7.075 1,221,400 +0.14(+1.98%)
Nov 01, 2005 6.995 6.995 6.758 6.938 1,387,200 -0.05(-0.79%)
Oct 31, 2005 6.910 7.525 6.910 6.992 1,555,000 +0.08(+1.19%)
Oct 28, 2005 6.775 7.000 6.705 6.910 929,000 +0.23(+3.48%)
Oct 27, 2005 7.005 7.062 6.628 6.678 610,600 -0.32(-4.54%)
Oct 26, 2005 6.935 7.232 6.840 6.995 1,082,000 +0.12(+1.78%)
Oct 25, 2005 6.918 7.082 6.768 6.872 737,000 -0.05(-0.65%)
Oct 24, 2005 6.615 6.938 6.615 6.918 513,400 +0.30(+4.57%)
Oct 21, 2005 6.575 6.793 6.532 6.615 611,200 +0.04(+0.61%)
Oct 20, 2005 6.750 6.753 6.450 6.575 1,297,000 -0.23(-3.42%)
Oct 19, 2005 6.555 6.808 6.350 6.808 915,200 +0.28(+4.33%)
Oct 18, 2005 6.803 6.825 6.525 6.525 655,600 -0.27(-4.04%)
Oct 17, 2005 6.915 6.975 6.710 6.800 730,200 -0.08(-1.09%)
Oct 14, 2005 6.465 6.987 6.500 6.875 1,912,600 +0.41(+6.38%)
Oct 13, 2005 6.452 6.487 6.135 6.463 1,899,600 -0.14(-2.08%)
Oct 12, 2005 6.800 6.825 6.423 6.600 721,000 -0.16(-2.37%)
Oct 11, 2005 6.480 6.848 6.465 6.760 1,260,400 +0.16(+2.42%)
Oct 10, 2005 7.060 7.060 6.567 6.600 797,400 -0.22(-3.26%)
Oct 07, 2005 6.737 6.938 6.728 6.822 633,400 +0.07(+1.07%)
Oct 06, 2005 6.888 6.902 6.562 6.750 1,665,600 -0.24(-3.36%)
Oct 05, 2005 7.620 7.620 6.985 6.985 974,400 -0.63(-8.33%)
Oct 04, 2005 7.888 7.925 7.620 7.620 608,400 -0.27(-3.39%)
Oct 03, 2005 7.812 8.062 7.808 7.888 1,072,800 +0.08(+1.06%)
Sep 30, 2005 7.605 7.820 7.625 7.805 1,512,600 +0.20(+2.66%)
Sep 29, 2005 7.183 7.612 7.175 7.603 956,600 +0.43(+5.96%)
Sep 28, 2005 7.315 7.362 7.112 7.175 648,800 -0.14(-1.88%)
Sep 27, 2005 7.385 7.385 7.250 7.312 589,800 -0.08(-1.02%)
Sep 26, 2005 7.088 7.450 6.987 7.388 879,000 +0.36(+5.16%)
Sep 23, 2005 7.025 7.175 7.000 7.025 685,400 -0.15(-2.12%)
Sep 22, 2005 7.343 7.353 7.062 7.178 633,600 -0.12(-1.71%)
Sep 21, 2005 7.415 7.495 7.258 7.303 425,600 -0.06(-0.85%)
Sep 20, 2005 7.473 7.560 7.223 7.365 497,400 -0.12(-1.64%)
Sep 19, 2005 7.375 7.638 7.350 7.487 873,200 +0.11(+1.53%)
Sep 16, 2005 7.370 7.375 7.303 7.375 772,000 +0.05(+0.75%)
Sep 15, 2005 7.300 7.367 7.230 7.320 374,200 +0.03(+0.41%)
Sep 14, 2005 7.423 7.460 7.237 7.290 805,400 -0.08(-1.12%)
Sep 13, 2005 7.388 7.600 7.327 7.372 1,798,600 +0.17(+2.40%)
Sep 12, 2005 7.393 7.397 7.093 7.200 549,200 -0.18(-2.44%)
Sep 09, 2005 7.225 7.440 7.200 7.380 565,000 +0.16(+2.15%)
Sep 08, 2005 7.157 7.475 7.140 7.225 747,600 +0.12(+1.76%)
Sep 07, 2005 7.082 7.117 7.000 7.100 591,800 -0.01(-0.11%)
Sep 06, 2005 7.055 7.173 6.963 7.107 612,200 +0.13(+1.83%)
Sep 02, 2005 7.133 7.133 6.950 6.980 568,200 -0.15(-2.14%)
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.