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 )

4.135 +0.125 (+3.12%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 14, 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 (%)
Jun 30, 2004 4.383 4.540 4.383 4.475 322,800 +0.11(+2.44%)
Jun 29, 2004 4.333 4.473 4.333 4.368 368,100 +0.02(+0.42%)
Jun 28, 2004 4.508 4.508 4.315 4.350 545,100 -0.18(-4.04%)
Jun 25, 2004 4.482 4.533 4.427 4.533 505,500 +0.06(+1.27%)
Jun 24, 2004 4.500 4.520 4.442 4.477 177,300 -0.02(-0.56%)
Jun 23, 2004 4.403 4.518 4.387 4.502 331,800 +0.11(+2.47%)
Jun 22, 2004 4.358 4.455 4.318 4.393 282,900 +0.02(+0.42%)
Jun 21, 2004 4.500 4.500 4.337 4.375 437,100 -0.15(-3.28%)
Jun 18, 2004 4.458 4.523 4.433 4.523 363,000 +0.09(+1.95%)
Jun 17, 2004 4.433 4.478 4.362 4.437 451,500 +0.03(+0.64%)
Jun 16, 2004 4.372 4.417 4.345 4.408 292,500 +0.04(+0.99%)
Jun 15, 2004 4.200 4.388 4.192 4.365 363,900 +0.15(+3.52%)
Jun 14, 2004 4.262 4.317 4.190 4.217 309,900 -0.02(-0.55%)
Jun 10, 2004 4.200 4.335 4.200 4.240 351,900 +0.07(+1.56%)
Jun 09, 2004 4.223 4.223 4.133 4.175 335,100 -0.05(-1.14%)
Jun 08, 2004 4.183 4.265 4.183 4.223 496,200 +0.02(+0.60%)
Jun 07, 2004 4.140 4.212 4.105 4.198 364,500 +0.06(+1.41%)
Jun 04, 2004 4.083 4.153 3.975 4.140 564,900 +0.03(+0.85%)
Jun 03, 2004 4.073 4.167 4.058 4.105 917,100 +0.03(+0.78%)
Jun 02, 2004 4.150 4.163 4.002 4.073 520,200 -0.08(-1.85%)
Jun 01, 2004 3.968 4.150 3.968 4.150 805,800 +0.18(+4.58%)
May 28, 2004 3.867 4.000 3.863 3.968 546,000 +0.07(+1.71%)
May 27, 2004 3.887 3.917 3.853 3.902 1,066,200 +0.00(+0.09%)
May 26, 2004 3.942 3.967 3.890 3.898 663,900 -0.04(-1.10%)
May 25, 2004 3.883 3.948 3.833 3.942 993,600 +0.04(+1.15%)
May 24, 2004 3.733 3.902 3.723 3.897 525,300 +0.19(+5.22%)
May 21, 2004 3.693 3.753 3.663 3.703 853,200 +0.04(+1.18%)
May 20, 2004 3.567 3.660 3.567 3.660 569,700 +0.08(+2.28%)
May 19, 2004 3.568 3.625 3.538 3.578 696,900 +0.01(+0.33%)
May 18, 2004 3.533 3.583 3.525 3.567 423,900 +0.03(+0.94%)
May 17, 2004 3.517 3.535 3.458 3.533 711,600 +0.00(+0.00%)
May 14, 2004 3.538 3.542 3.518 3.533 1,043,400 -0.00(-0.09%)
May 13, 2004 3.555 3.563 3.525 3.537 534,900 -0.01(-0.38%)
May 12, 2004 3.558 3.583 3.500 3.550 812,700 +0.00(+0.00%)
May 11, 2004 3.550 3.583 3.532 3.550 411,300 +0.04(+1.09%)
May 10, 2004 3.632 3.645 3.490 3.512 937,800 -0.12(-3.22%)
May 07, 2004 3.783 3.827 3.562 3.628 669,600 -0.19(-5.10%)
May 06, 2004 3.843 3.875 3.717 3.823 644,100 -0.02(-0.48%)
May 05, 2004 3.917 3.920 3.800 3.842 786,300 -0.11(-2.74%)
May 04, 2004 3.965 4.017 3.910 3.950 662,400 -0.00(-0.04%)
May 03, 2004 3.942 4.038 3.900 3.952 877,800 -0.03(-0.84%)
Apr 30, 2004 4.060 4.147 3.985 3.985 883,800 -0.07(-1.77%)
Apr 29, 2004 4.203 4.217 4.013 4.057 906,300 -0.15(-3.49%)
Apr 28, 2004 4.167 4.283 4.117 4.203 813,300 +0.06(+1.49%)
Apr 27, 2004 4.062 4.210 4.062 4.142 500,400 +0.08(+2.01%)
Apr 26, 2004 4.075 4.213 3.983 4.060 720,300 -0.05(-1.18%)
Apr 23, 2004 4.108 4.178 4.043 4.108 976,800 +0.09(+2.24%)
Apr 22, 2004 3.927 4.027 3.908 4.018 610,800 +0.07(+1.77%)
Apr 21, 2004 3.967 3.990 3.800 3.948 995,100 -0.03(-0.67%)
Apr 20, 2004 4.108 4.108 3.975 3.975 481,500 -0.12(-3.05%)
Apr 19, 2004 4.110 4.123 4.017 4.100 318,600 -0.01(-0.20%)
Apr 16, 2004 4.083 4.145 4.083 4.108 433,500 +0.06(+1.44%)
Apr 15, 2004 4.040 4.102 3.950 4.050 1,084,800 -0.02(-0.37%)
Apr 14, 2004 4.283 4.283 4.018 4.065 849,000 -0.22(-5.21%)
Apr 13, 2004 4.573 4.573 4.233 4.288 986,700 -0.29(-6.23%)
Apr 12, 2004 4.437 4.575 4.437 4.573 320,700 +0.14(+3.24%)
Apr 08, 2004 4.408 4.433 4.365 4.430 401,100 +0.05(+1.26%)
Apr 07, 2004 4.418 4.418 4.360 4.375 295,500 -0.04(-0.94%)
Apr 06, 2004 4.425 4.507 4.412 4.417 439,200 -0.01(-0.15%)
Apr 05, 2004 4.395 4.475 4.395 4.423 320,700 +0.04(+0.80%)
Apr 02, 2004 4.435 4.453 4.350 4.388 858,300 -0.04(-1.02%)
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.