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 28, 2013 10.47 10.48 10.22 10.26 566,005 -0.19(-1.82%)
Mar 27, 2013 10.47 10.48 10.02 10.45 634,342 -0.02(-0.19%)
Mar 26, 2013 10.38 10.74 10.31 10.47 1,490,528 +0.17(+1.65%)
Mar 25, 2013 9.950 10.38 9.950 10.30 1,087,642 +0.51(+5.21%)
Mar 22, 2013 9.720 9.850 9.540 9.790 466,595 +0.09(+0.93%)
Mar 21, 2013 9.590 9.760 9.470 9.700 524,642 +0.04(+0.41%)
Mar 20, 2013 9.550 9.685 9.460 9.660 723,055 +0.17(+1.79%)
Mar 19, 2013 9.930 9.930 9.290 9.490 821,273 -0.40(-4.04%)
Mar 18, 2013 9.900 10.00 9.780 9.890 531,611 -0.19(-1.88%)
Mar 15, 2013 10.21 10.30 10.07 10.08 848,418 -0.12(-1.18%)
Mar 14, 2013 9.820 10.21 9.790 10.20 825,005 +0.42(+4.29%)
Mar 13, 2013 9.680 9.890 9.680 9.780 555,346 +0.14(+1.45%)
Mar 12, 2013 9.730 9.970 9.575 9.640 811,912 -0.07(-0.72%)
Mar 11, 2013 9.160 9.810 9.160 9.710 1,253,963 +0.63(+6.94%)
Mar 08, 2013 9.000 9.120 8.850 9.080 672,597 +0.14(+1.57%)
Mar 07, 2013 8.870 8.970 8.870 8.940 642,549 +0.05(+0.56%)
Mar 06, 2013 8.850 9.000 8.780 8.890 516,922 +0.05(+0.57%)
Mar 05, 2013 8.800 8.900 8.710 8.840 517,311 +0.05(+0.57%)
Mar 04, 2013 8.900 8.950 8.515 8.790 634,163 -0.17(-1.90%)
Mar 01, 2013 9.150 9.150 8.840 8.960 790,282 -0.27(-2.93%)
Feb 28, 2013 9.250 9.380 9.204 9.230 998,806 +0.24(+2.67%)
Feb 27, 2013 8.870 9.030 8.810 8.990 966,653 +0.12(+1.35%)
Feb 26, 2013 8.940 9.040 8.791 8.870 814,073 -0.02(-0.22%)
Feb 25, 2013 9.240 9.350 8.890 8.890 667,176 -0.33(-3.58%)
Feb 22, 2013 9.270 9.380 9.160 9.220 575,580 +0.06(+0.66%)
Feb 21, 2013 9.320 9.320 8.940 9.160 763,435 -0.22(-2.35%)
Feb 20, 2013 9.610 9.610 9.380 9.380 824,440 -0.24(-2.49%)
Feb 19, 2013 9.590 9.690 9.520 9.620 315,390 +0.05(+0.52%)
Feb 15, 2013 9.620 9.660 9.420 9.570 499,562 -0.04(-0.42%)
Feb 14, 2013 9.310 9.680 9.280 9.610 469,841 +0.27(+2.89%)
Feb 13, 2013 9.260 9.350 9.230 9.340 336,758 +0.08(+0.86%)
Feb 12, 2013 9.230 9.270 9.160 9.260 468,528 +0.04(+0.43%)
Feb 11, 2013 9.320 9.390 9.160 9.220 402,825 -0.06(-0.65%)
Feb 08, 2013 9.200 9.310 9.180 9.280 618,897 +0.10(+1.09%)
Feb 07, 2013 9.050 9.360 9.050 9.180 1,061,529 +0.34(+3.85%)
Feb 06, 2013 8.650 8.840 8.510 8.840 552,097 +0.28(+3.27%)
Feb 04, 2013 8.610 8.750 8.550 8.560 533,137 -0.05(-0.58%)
Feb 01, 2013 8.580 8.670 8.380 8.610 583,450 +0.11(+1.29%)
Jan 31, 2013 8.180 8.520 8.150 8.500 649,855 +0.26(+3.16%)
Jan 30, 2013 8.720 8.760 8.220 8.240 867,949 -0.53(-6.04%)
Jan 29, 2013 8.700 8.830 8.660 8.770 577,698 +0.07(+0.80%)
Jan 28, 2013 8.640 8.700 8.530 8.700 599,685 +0.10(+1.16%)
Jan 25, 2013 8.560 8.710 8.500 8.600 521,892 +0.05(+0.58%)
Jan 24, 2013 8.530 8.730 8.480 8.550 691,318 +0.03(+0.35%)
Jan 23, 2013 8.580 8.620 8.480 8.520 464,507 -0.06(-0.70%)
Jan 22, 2013 8.290 8.630 8.220 8.580 553,859 +0.32(+3.87%)
Jan 18, 2013 8.080 8.290 8.080 8.260 772,347 +0.16(+1.98%)
Jan 17, 2013 8.150 8.200 8.090 8.100 362,783 +0.02(+0.25%)
Jan 16, 2013 8.030 8.120 8.000 8.080 265,981 +0.01(+0.12%)
Jan 15, 2013 7.920 8.090 7.900 8.070 605,703 +0.10(+1.25%)
Jan 14, 2013 8.110 8.150 7.960 7.970 626,271 -0.15(-1.85%)
Jan 11, 2013 8.190 8.280 7.995 8.120 811,897 -0.06(-0.73%)
Jan 10, 2013 8.290 8.300 8.110 8.180 686,264 -0.09(-1.09%)
Jan 09, 2013 8.340 8.340 8.180 8.270 1,464,408 -0.06(-0.72%)
Jan 08, 2013 8.140 8.405 8.110 8.330 1,166,714 +0.25(+3.09%)
Jan 07, 2013 8.040 8.080 7.940 8.080 506,498 +0.01(+0.12%)
Jan 04, 2013 7.950 8.120 7.950 8.070 394,223 +0.17(+2.15%)
Jan 03, 2013 7.970 8.100 7.880 7.900 411,221 -0.05(-0.63%)
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.