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 29, 2019 2.330 2.400 2.270 2.340 1,600,400 +0.02(+0.86%)
Mar 28, 2019 2.260 2.340 2.230 2.320 828,022 +0.03(+1.31%)
Mar 27, 2019 2.360 2.390 2.200 2.290 523,118 -0.07(-2.97%)
Mar 26, 2019 2.290 2.420 2.290 2.360 543,339 +0.08(+3.51%)
Mar 25, 2019 2.300 2.330 2.210 2.280 536,903 -0.02(-0.87%)
Mar 22, 2019 2.450 2.450 2.290 2.300 825,600 -0.17(-6.88%)
Mar 21, 2019 2.560 2.560 2.435 2.470 531,625 -0.10(-3.89%)
Mar 20, 2019 2.510 2.625 2.460 2.570 645,940 +0.05(+1.98%)
Mar 19, 2019 2.630 2.630 2.460 2.520 507,848 -0.08(-3.08%)
Mar 18, 2019 2.550 2.663 2.550 2.600 648,974 +0.05(+1.96%)
Mar 15, 2019 2.360 2.550 2.350 2.550 2,265,700 +0.19(+8.05%)
Mar 14, 2019 2.370 2.440 2.340 2.360 365,089 -0.01(-0.42%)
Mar 13, 2019 2.420 2.440 2.360 2.370 434,128 -0.03(-1.25%)
Mar 12, 2019 2.310 2.420 2.290 2.400 368,089 +0.10(+4.35%)
Mar 11, 2019 2.260 2.310 2.250 2.300 1,068,466 +0.05(+2.22%)
Mar 08, 2019 2.300 2.350 2.205 2.250 512,700 -0.12(-5.06%)
Mar 07, 2019 2.470 2.470 2.365 2.370 507,693 -0.08(-3.27%)
Mar 06, 2019 2.500 2.570 2.410 2.450 864,326 -0.04(-1.61%)
Mar 05, 2019 2.590 2.590 2.440 2.490 647,395 -0.07(-2.73%)
Mar 04, 2019 2.490 2.600 2.480 2.560 1,200,402 +0.08(+3.23%)
Mar 01, 2019 2.430 2.550 2.410 2.480 599,000 +0.09(+3.77%)
Feb 28, 2019 2.420 2.440 2.190 2.390 1,316,317 +0.18(+8.14%)
Feb 27, 2019 2.390 2.410 2.190 2.210 1,146,152 -0.18(-7.53%)
Feb 26, 2019 2.570 2.570 2.380 2.390 756,800 -0.17(-6.64%)
Feb 25, 2019 2.520 2.600 2.520 2.560 514,470 +0.00(+0.00%)
Feb 22, 2019 2.520 2.600 2.480 2.560 429,500 +0.06(+2.40%)
Feb 21, 2019 2.660 2.675 2.454 2.500 496,693 -0.15(-5.66%)
Feb 20, 2019 2.610 2.680 2.530 2.650 594,164 +0.05(+1.92%)
Feb 19, 2019 2.550 2.650 2.510 2.600 593,581 +0.01(+0.39%)
Feb 15, 2019 2.550 2.635 2.550 2.590 835,200 +0.07(+2.78%)
Feb 14, 2019 2.430 2.580 2.430 2.520 948,519 +0.06(+2.44%)
Feb 13, 2019 2.390 2.490 2.390 2.460 536,781 +0.09(+3.80%)
Feb 12, 2019 2.320 2.410 2.320 2.370 456,443 +0.08(+3.49%)
Feb 11, 2019 2.240 2.300 2.140 2.290 410,315 +0.08(+3.62%)
Feb 08, 2019 2.130 2.250 2.020 2.210 638,300 +0.08(+3.76%)
Feb 07, 2019 2.320 2.350 2.090 2.130 680,994 -0.20(-8.58%)
Feb 06, 2019 2.390 2.400 2.310 2.330 276,959 -0.06(-2.51%)
Feb 05, 2019 2.430 2.500 2.360 2.390 657,500 -0.03(-1.24%)
Feb 04, 2019 2.290 2.470 2.260 2.420 932,243 +0.13(+5.68%)
Feb 01, 2019 2.170 2.315 2.160 2.290 473,500 +0.16(+7.51%)
Jan 31, 2019 2.210 2.240 2.120 2.130 450,274 -0.06(-2.74%)
Jan 30, 2019 2.220 2.250 2.125 2.190 439,130 -0.01(-0.45%)
Jan 29, 2019 2.250 2.300 2.180 2.200 530,397 -0.04(-1.79%)
Jan 28, 2019 2.200 2.290 2.110 2.240 596,662 -0.05(-2.18%)
Jan 25, 2019 2.130 2.310 2.100 2.290 594,600 +0.19(+9.05%)
Jan 24, 2019 2.070 2.130 2.010 2.100 378,419 +0.04(+1.94%)
Jan 23, 2019 2.290 2.290 2.050 2.060 628,969 -0.21(-9.25%)
Jan 22, 2019 2.330 2.330 2.220 2.270 426,378 -0.06(-2.58%)
Jan 18, 2019 2.290 2.350 2.250 2.330 704,700 +0.07(+3.10%)
Jan 17, 2019 2.100 2.290 2.040 2.260 765,551 +0.11(+5.12%)
Jan 16, 2019 2.170 2.240 2.130 2.150 673,544 -0.05(-2.27%)
Jan 15, 2019 2.240 2.250 2.110 2.200 800,523 -0.03(-1.35%)
Jan 14, 2019 2.300 2.344 2.190 2.230 1,023,307 -0.09(-3.88%)
Jan 11, 2019 2.200 2.330 2.140 2.320 737,900 +0.10(+4.50%)
Jan 10, 2019 2.200 2.270 2.160 2.220 702,494 +0.02(+0.91%)
Jan 09, 2019 2.160 2.230 2.100 2.200 1,268,537 +0.08(+3.77%)
Jan 08, 2019 2.130 2.160 2.080 2.120 1,104,147 +0.03(+1.44%)
Jan 07, 2019 2.010 2.110 1.850 2.090 1,560,036 +0.09(+4.50%)
Jan 04, 2019 1.850 2.010 1.810 2.000 2,570,800 +0.20(+11.11%)
Jan 03, 2019 1.780 1.870 1.700 1.800 964,258 +0.03(+1.69%)
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.