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 )

4.095 -0.115 (-2.73%)
Streaming Delayed Price Updated: 2:10 PM 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 (%)
Dec 31, 2003 4.222 4.228 4.040 4.040 204,000 -0.18(-4.30%)
Dec 30, 2003 4.242 4.312 4.215 4.222 196,800 +0.02(+0.40%)
Dec 29, 2003 4.103 4.217 4.103 4.205 205,200 +0.11(+2.69%)
Dec 26, 2003 4.108 4.123 4.083 4.095 79,200 -0.03(-0.65%)
Dec 24, 2003 4.108 4.132 4.083 4.122 130,800 +0.00(+0.08%)
Dec 23, 2003 4.142 4.155 4.072 4.118 462,600 +0.01(+0.24%)
Dec 22, 2003 4.017 4.142 4.017 4.108 630,300 +0.12(+3.05%)
Dec 19, 2003 3.942 3.987 3.888 3.987 261,300 +0.04(+1.10%)
Dec 18, 2003 3.883 3.965 3.877 3.943 326,100 +0.06(+1.59%)
Dec 17, 2003 3.858 3.908 3.843 3.882 227,700 +0.04(+1.04%)
Dec 16, 2003 3.808 3.852 3.777 3.842 413,700 +0.04(+1.19%)
Dec 15, 2003 3.915 3.933 3.818 3.797 279,000 -0.10(-2.65%)
Dec 12, 2003 3.835 3.888 3.810 3.900 687,300 +0.07(+1.74%)
Dec 11, 2003 3.802 3.833 3.800 3.833 175,800 +0.03(+0.88%)
Dec 10, 2003 3.790 3.838 3.785 3.800 135,000 +0.00(+0.00%)
Dec 09, 2003 3.927 3.928 3.800 3.800 396,300 -0.14(-3.55%)
Dec 08, 2003 3.965 3.965 3.913 3.940 424,500 -0.03(-0.76%)
Dec 05, 2003 3.883 3.942 3.858 3.970 177,900 +0.08(+1.97%)
Dec 04, 2003 3.750 3.895 3.725 3.893 252,000 +0.14(+3.59%)
Dec 03, 2003 3.792 3.833 3.750 3.758 318,900 -0.08(-1.96%)
Dec 02, 2003 3.793 3.850 3.760 3.833 202,500 +0.03(+0.79%)
Dec 01, 2003 3.730 3.825 3.730 3.803 213,600 +0.07(+1.88%)
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%)
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.