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, 2022 3.740 4.130 3.720 4.110 2,613,644 +0.23(+5.93%)
Mar 30, 2022 3.850 3.925 3.780 3.880 1,045,013 +0.10(+2.65%)
Mar 29, 2022 3.480 3.780 3.410 3.780 962,246 +0.19(+5.29%)
Mar 28, 2022 3.750 3.780 3.580 3.590 1,198,106 -0.25(-6.51%)
Mar 25, 2022 3.740 3.920 3.701 3.840 1,007,013 +0.09(+2.40%)
Mar 24, 2022 3.750 3.780 3.690 3.750 854,086 -0.01(-0.27%)
Mar 23, 2022 3.760 3.850 3.690 3.760 1,141,812 -0.03(-0.79%)
Mar 22, 2022 3.720 3.800 3.590 3.790 1,310,250 +0.08(+2.16%)
Mar 21, 2022 3.390 3.735 3.390 3.710 2,458,193 +0.37(+11.08%)
Mar 18, 2022 3.400 3.405 3.210 3.340 2,166,169 -0.06(-1.76%)
Mar 17, 2022 3.160 3.430 3.070 3.400 1,607,957 +0.34(+11.11%)
Mar 16, 2022 3.100 3.130 2.985 3.060 1,338,531 -0.02(-0.65%)
Mar 15, 2022 3.020 3.140 3.000 3.080 925,124 -0.10(-3.14%)
Mar 14, 2022 3.400 3.400 3.150 3.180 998,854 -0.32(-9.14%)
Mar 11, 2022 3.510 3.570 3.370 3.500 1,102,290 -0.09(-2.51%)
Mar 10, 2022 3.590 3.640 3.475 3.590 1,129,820 +0.06(+1.70%)
Mar 09, 2022 3.570 3.650 3.452 3.530 2,648,614 -0.29(-7.59%)
Mar 08, 2022 3.840 4.258 3.755 3.820 3,145,041 +0.12(+3.24%)
Mar 07, 2022 3.550 3.840 3.525 3.700 2,308,125 +0.22(+6.32%)
Mar 04, 2022 3.350 3.520 3.340 3.480 1,599,692 +0.13(+3.88%)
Mar 03, 2022 3.300 3.350 3.248 3.350 1,145,839 +0.04(+1.21%)
Mar 02, 2022 3.150 3.360 3.145 3.310 1,743,062 +0.21(+6.77%)
Mar 01, 2022 3.230 3.320 3.080 3.100 2,040,773 -0.10(-3.13%)
Feb 28, 2022 2.930 3.299 2.930 3.200 2,406,680 +0.26(+8.84%)
Feb 25, 2022 2.970 2.990 2.900 2.940 1,101,084 -0.04(-1.34%)
Feb 24, 2022 2.900 2.980 2.760 2.980 1,482,863 +0.17(+6.05%)
Feb 23, 2022 2.770 2.880 2.740 2.810 720,918 +0.07(+2.55%)
Feb 22, 2022 2.830 2.830 2.710 2.740 1,062,558 -0.02(-0.72%)
Feb 18, 2022 2.760 0 -0.15(-5.15%)
Feb 17, 2022 2.900 2.970 2.880 2.910 694,122 +0.01(+0.34%)
Feb 16, 2022 2.880 3.050 2.880 2.900 1,237,175 +0.04(+1.40%)
Feb 15, 2022 2.890 2.920 2.800 2.860 714,609 -0.04(-1.38%)
Feb 14, 2022 3.020 3.020 2.900 2.900 771,684 -0.12(-3.97%)
Feb 11, 2022 2.900 3.055 2.900 3.020 901,319 +0.16(+5.59%)
Feb 10, 2022 2.780 3.010 2.780 2.860 933,924 +0.04(+1.42%)
Feb 09, 2022 2.750 2.880 2.740 2.820 1,038,935 +0.07(+2.55%)
Feb 08, 2022 2.860 2.860 2.750 2.750 752,717 -0.12(-4.18%)
Feb 07, 2022 2.900 2.930 2.860 2.870 700,235 -0.05(-1.71%)
Feb 04, 2022 2.940 3.045 2.910 2.920 924,815 -0.02(-0.68%)
Feb 03, 2022 2.940 2.950 2.940 610,235 -0.02(-0.68%)
Feb 02, 2022 3.040 3.065 2.920 2.960 712,301 -0.08(-2.63%)
Feb 01, 2022 2.940 3.050 2.890 3.040 1,061,371 +0.11(+3.75%)
Jan 31, 2022 2.970 3.000 2.880 2.930 528,042 -0.07(-2.33%)
Jan 28, 2022 2.890 3.055 2.880 3.000 1,080,403 +0.08(+2.74%)
Jan 27, 2022 3.070 3.130 2.890 2.920 1,541,195 -0.09(-2.99%)
Jan 26, 2022 3.140 3.210 2.910 3.010 830,144 -0.12(-3.83%)
Jan 25, 2022 2.880 3.160 2.820 3.130 869,755 +0.19(+6.46%)
Jan 24, 2022 2.720 2.970 2.700 2.940 1,159,118 +0.06(+2.08%)
Jan 21, 2022 3.000 3.040 2.880 2.880 829,412 -0.15(-4.95%)
Jan 20, 2022 3.100 3.260 3.020 3.030 856,786 -0.12(-3.81%)
Jan 19, 2022 3.220 3.220 3.065 3.150 694,737 -0.05(-1.56%)
Jan 18, 2022 3.200 3.260 3.160 3.200 668,572 +0.00(+0.00%)
Jan 14, 2022 3.200 0 +0.09(+2.89%)
Jan 13, 2022 3.150 3.220 3.080 3.110 386,611 -0.03(-0.96%)
Jan 12, 2022 3.230 3.230 3.105 3.140 621,206 -0.06(-1.88%)
Jan 11, 2022 3.070 3.260 2.985 3.200 1,060,544 +0.17(+5.61%)
Jan 10, 2022 3.090 3.090 2.925 3.030 564,450 -0.06(-1.94%)
Jan 07, 2022 3.140 3.140 3.010 3.090 688,515 -0.03(-0.96%)
Jan 06, 2022 3.140 3.170 3.040 3.120 785,099 +0.05(+1.63%)
Jan 05, 2022 3.090 3.189 3.055 3.070 794,693 -0.02(-0.65%)
Jan 04, 2022 3.100 3.230 3.070 3.090 703,422 +0.05(+1.64%)
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.