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 )

4.560 +0.090 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 4.422 4.445 4.297 4.355 398,400 -0.04(-0.95%)
Mar 30, 2004 4.218 4.455 4.200 4.397 528,300 +0.18(+4.23%)
Mar 29, 2004 4.233 4.358 4.190 4.218 477,300 -0.00(-0.04%)
Mar 26, 2004 4.192 4.295 4.143 4.220 441,300 +0.14(+3.47%)
Mar 25, 2004 4.067 4.130 4.067 4.078 398,700 -0.00(-0.12%)
Mar 24, 2004 4.158 4.165 4.050 4.083 551,700 -0.05(-1.21%)
Mar 23, 2004 4.278 4.278 4.125 4.133 659,700 -0.13(-3.13%)
Mar 22, 2004 4.425 4.433 4.267 4.267 399,000 -0.14(-3.14%)
Mar 19, 2004 4.400 4.443 4.377 4.405 508,200 +0.03(+0.61%)
Mar 18, 2004 4.442 4.448 4.350 4.378 299,700 -0.05(-1.05%)
Mar 17, 2004 4.383 4.448 4.350 4.425 428,700 +0.06(+1.34%)
Mar 16, 2004 4.413 4.430 4.272 4.367 379,500 -0.04(-0.91%)
Mar 15, 2004 4.550 4.553 4.400 4.407 271,500 -0.15(-3.33%)
Mar 12, 2004 4.410 4.558 4.408 4.558 331,800 +0.15(+3.40%)
Mar 11, 2004 4.383 4.467 4.383 4.408 593,400 +0.03(+0.76%)
Mar 10, 2004 4.525 4.567 4.375 4.375 576,600 -0.13(-2.96%)
Mar 09, 2004 4.608 4.662 4.492 4.508 491,100 -0.10(-2.17%)
Mar 08, 2004 4.550 4.612 4.550 4.608 313,800 +0.04(+0.91%)
Mar 05, 2004 4.530 4.645 4.517 4.567 307,800 +0.04(+0.81%)
Mar 04, 2004 4.403 4.530 4.403 4.530 254,400 +0.16(+3.54%)
Mar 03, 2004 4.483 4.483 4.357 4.375 267,000 -0.11(-2.42%)
Mar 02, 2004 4.280 4.483 4.280 4.483 1,150,500 +0.23(+5.49%)
Mar 01, 2004 4.217 4.302 4.217 4.250 543,300 +0.10(+2.41%)
Feb 27, 2004 4.367 4.367 4.148 4.150 585,300 -0.21(-4.78%)
Feb 26, 2004 4.358 4.417 4.330 4.358 502,500 +0.02(+0.58%)
Feb 25, 2004 4.280 4.360 4.222 4.333 390,300 +0.05(+1.29%)
Feb 24, 2004 4.148 4.288 4.133 4.278 438,000 +0.14(+3.30%)
Feb 23, 2004 4.228 4.228 4.142 4.142 258,600 -0.04(-1.07%)
Feb 20, 2004 4.240 4.267 4.187 4.187 360,000 -0.02(-0.48%)
Feb 19, 2004 4.283 4.297 4.207 4.207 309,900 -0.05(-1.29%)
Feb 18, 2004 4.342 4.343 4.237 4.262 301,800 -0.06(-1.27%)
Feb 17, 2004 4.343 4.357 4.303 4.317 336,900 -0.03(-0.61%)
Feb 13, 2004 4.403 4.413 4.328 4.343 441,600 -0.04(-0.95%)
Feb 12, 2004 4.412 4.425 4.383 4.385 636,300 -0.04(-0.79%)
Feb 11, 2004 4.337 4.423 4.327 4.420 481,200 +0.08(+1.92%)
Feb 10, 2004 4.072 4.337 4.072 4.337 394,500 +0.29(+7.17%)
Feb 09, 2004 4.042 4.142 4.025 4.047 165,300 +0.01(+0.33%)
Feb 06, 2004 3.942 4.058 3.933 4.033 226,200 +0.12(+2.98%)
Feb 05, 2004 3.988 4.062 3.843 3.917 554,400 -0.04(-0.89%)
Feb 04, 2004 4.067 4.090 3.952 3.952 412,200 -0.12(-3.03%)
Feb 03, 2004 4.135 4.147 4.000 4.075 207,900 -0.04(-1.05%)
Feb 02, 2004 4.037 4.202 4.033 4.118 405,000 +0.12(+2.87%)
Jan 30, 2004 4.083 4.100 3.987 4.003 180,600 -0.07(-1.76%)
Jan 29, 2004 4.138 4.157 4.033 4.075 300,300 -0.02(-0.61%)
Jan 28, 2004 4.175 4.308 4.100 4.100 490,500 -0.04(-1.05%)
Jan 27, 2004 4.297 4.303 4.120 4.143 360,300 -0.14(-3.19%)
Jan 26, 2004 4.317 4.317 4.223 4.280 342,000 -0.02(-0.47%)
Jan 23, 2004 4.200 4.348 4.192 4.300 457,800 +0.12(+2.99%)
Jan 22, 2004 4.228 4.275 4.155 4.175 461,100 -0.04(-0.87%)
Jan 21, 2004 4.223 4.283 4.200 4.212 455,100 -0.03(-0.67%)
Jan 20, 2004 4.157 4.242 4.152 4.240 672,900 +0.09(+2.21%)
Jan 16, 2004 4.175 4.183 4.135 4.148 449,400 -0.00(-0.04%)
Jan 15, 2004 4.218 4.232 4.117 4.150 354,000 -0.07(-1.62%)
Jan 14, 2004 4.363 4.395 4.200 4.218 400,200 -0.15(-3.32%)
Jan 13, 2004 4.417 4.433 4.092 4.363 1,608,000 -0.21(-4.63%)
Jan 12, 2004 4.558 4.617 4.508 4.575 413,100 +0.03(+0.73%)
Jan 09, 2004 4.517 4.608 4.503 4.542 403,800 +0.01(+0.33%)
Jan 08, 2004 4.500 4.553 4.468 4.527 442,500 +0.05(+1.12%)
Jan 07, 2004 4.375 4.492 4.350 4.477 597,600 +0.11(+2.52%)
Jan 06, 2004 4.642 4.685 4.367 4.367 595,500 -0.22(-4.87%)
Jan 05, 2004 4.333 4.633 4.287 4.590 1,711,200 +0.46(+11.27%)
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.