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 (%)
Feb 28, 2005 10.47 10.57 10.27 10.44 2,549,400 -0.12(-1.10%)
Feb 25, 2005 9.900 10.62 9.900 10.55 2,791,800 +0.82(+8.46%)
Feb 24, 2005 9.980 10.10 9.690 9.730 3,543,000 -0.22(-2.21%)
Feb 23, 2005 9.883 10.08 9.883 9.950 1,242,600 +0.07(+0.67%)
Feb 22, 2005 10.25 10.30 9.877 9.883 1,654,200 -0.37(-3.58%)
Feb 18, 2005 10.09 10.30 10.09 10.25 1,060,800 +0.17(+1.65%)
Feb 17, 2005 10.07 10.16 9.960 10.08 2,342,400 -0.02(-0.23%)
Feb 16, 2005 9.953 10.12 9.893 10.11 3,346,200 +0.16(+1.57%)
Feb 15, 2005 9.977 10.05 9.890 9.950 1,544,400 -0.03(-0.27%)
Feb 14, 2005 9.917 10.00 9.767 9.977 617,400 +0.07(+0.67%)
Feb 11, 2005 9.717 9.917 9.627 9.910 1,197,600 +0.16(+1.64%)
Feb 10, 2005 9.650 9.850 9.567 9.750 1,882,800 +0.10(+1.07%)
Feb 09, 2005 9.700 9.767 9.533 9.647 1,972,800 -0.14(-1.40%)
Feb 08, 2005 9.590 9.783 9.563 9.783 1,863,000 +0.20(+2.09%)
Feb 07, 2005 9.600 9.633 9.507 9.583 1,982,400 +0.01(+0.10%)
Feb 04, 2005 9.663 9.730 9.433 9.573 2,401,800 -0.08(-0.79%)
Feb 03, 2005 9.617 9.650 9.467 9.650 1,606,200 +0.00(+0.00%)
Feb 02, 2005 9.347 9.663 9.340 9.650 1,719,600 +0.32(+3.39%)
Feb 01, 2005 9.333 9.357 9.163 9.333 1,980,000 +0.03(+0.36%)
Jan 31, 2005 9.170 9.300 9.067 9.300 1,467,000 +0.13(+1.42%)
Jan 28, 2005 9.163 9.170 9.057 9.170 1,456,200 -0.08(-0.83%)
Jan 27, 2005 9.083 9.247 9.067 9.247 1,447,800 +0.21(+2.36%)
Jan 26, 2005 8.920 9.043 8.900 9.033 2,665,800 +0.13(+1.42%)
Jan 25, 2005 8.960 9.003 8.800 8.907 2,300,400 -0.06(-0.67%)
Jan 24, 2005 8.940 9.047 8.900 8.967 2,077,800 +0.06(+0.67%)
Jan 21, 2005 8.823 8.913 8.807 8.907 1,535,400 +0.12(+1.33%)
Jan 20, 2005 8.850 8.913 8.740 8.790 3,402,000 -0.23(-2.55%)
Jan 19, 2005 8.867 9.073 8.747 9.020 2,134,800 +0.16(+1.77%)
Jan 18, 2005 8.687 8.870 8.687 8.863 1,834,200 +0.19(+2.19%)
Jan 14, 2005 8.767 8.857 8.537 8.673 3,525,000 -0.09(-1.03%)
Jan 13, 2005 8.533 8.893 8.353 8.763 8,226,600 +0.23(+2.74%)
Jan 12, 2005 8.467 8.617 8.343 8.530 1,170,600 +0.10(+1.15%)
Jan 11, 2005 8.487 8.550 8.417 8.433 1,078,800 -0.06(-0.75%)
Jan 10, 2005 8.667 8.667 8.443 8.497 2,327,400 +0.06(+0.75%)
Jan 07, 2005 8.550 8.550 8.167 8.433 2,477,400 -0.06(-0.67%)
Jan 06, 2005 8.617 8.697 8.477 8.490 3,078,000 -0.10(-1.20%)
Jan 05, 2005 9.033 9.033 8.590 8.593 1,707,000 -0.49(-5.39%)
Jan 04, 2005 9.147 9.217 9.050 9.083 1,325,400 -0.04(-0.40%)
Jan 03, 2005 9.423 9.423 8.967 9.120 2,136,600 -0.31(-3.32%)
Dec 31, 2004 9.400 9.607 9.330 9.433 642,600 +0.07(+0.78%)
Dec 30, 2004 9.417 9.483 9.333 9.360 630,000 -0.07(-0.78%)
Dec 29, 2004 9.433 9.497 9.347 9.433 664,200 -0.02(-0.25%)
Dec 28, 2004 9.267 9.610 9.267 9.457 970,200 +0.25(+2.72%)
Dec 27, 2004 9.417 9.420 9.153 9.207 894,600 -0.21(-2.23%)
Dec 23, 2004 9.413 9.450 9.343 9.417 1,483,800 +0.00(+0.04%)
Dec 22, 2004 9.617 9.630 9.393 9.413 3,340,800 -0.17(-1.77%)
Dec 21, 2004 9.617 9.667 9.537 9.583 2,248,800 -0.03(-0.31%)
Dec 20, 2004 9.633 9.680 9.510 9.613 856,800 -0.02(-0.21%)
Dec 17, 2004 9.667 9.760 9.587 9.633 1,397,400 +0.02(+0.24%)
Dec 16, 2004 9.700 9.743 9.437 9.610 959,400 -0.12(-1.20%)
Dec 15, 2004 9.673 9.817 9.567 9.727 1,193,400 +0.02(+0.24%)
Dec 14, 2004 9.457 9.713 9.457 9.703 1,146,600 +0.27(+2.86%)
Dec 13, 2004 9.333 9.510 9.270 9.433 954,600 +0.04(+0.46%)
Dec 10, 2004 9.307 9.467 9.290 9.390 1,202,400 +0.09(+0.97%)
Dec 09, 2004 9.233 9.440 9.170 9.300 819,600 +0.03(+0.36%)
Dec 08, 2004 9.260 9.313 9.110 9.267 1,857,600 -0.00(-0.04%)
Dec 07, 2004 9.593 9.623 9.180 9.270 1,724,400 -0.36(-3.77%)
Dec 06, 2004 9.700 9.707 9.500 9.633 1,206,000 -0.05(-0.52%)
Dec 03, 2004 9.663 9.933 9.613 9.683 894,600 +0.02(+0.21%)
Dec 02, 2004 9.850 9.867 9.497 9.663 952,200 -0.19(-1.90%)
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.