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 )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 4.290 4.530 4.220 4.490 2,614,177 +0.11(+2.51%)
Jul 28, 2023 4.240 4.485 4.240 4.380 1,521,967 +0.21(+5.04%)
Jul 27, 2023 4.360 4.360 4.120 4.170 2,210,517 -0.16(-3.70%)
Jul 26, 2023 4.300 4.370 4.230 4.330 765,105 +0.03(+0.70%)
Jul 25, 2023 4.250 4.320 4.195 4.300 1,265,702 +0.05(+1.18%)
Jul 24, 2023 4.240 4.330 4.131 4.250 2,637,569 -0.04(-0.93%)
Jul 21, 2023 4.230 4.330 4.150 4.290 2,892,346 +0.10(+2.39%)
Jul 20, 2023 4.170 4.200 4.075 4.190 1,287,486 +0.06(+1.45%)
Jul 19, 2023 4.090 4.130 3.995 4.130 1,207,225 +0.05(+1.23%)
Jul 18, 2023 3.850 4.080 3.850 4.080 1,975,650 +0.23(+5.97%)
Jul 17, 2023 3.850 3.910 3.770 3.850 920,469 -0.02(-0.52%)
Jul 14, 2023 3.880 3.940 3.780 3.870 1,727,973 -0.05(-1.28%)
Jul 13, 2023 3.840 3.980 3.820 3.920 2,259,803 +0.08(+2.08%)
Jul 12, 2023 3.850 3.855 3.775 3.840 1,075,579 +0.02(+0.52%)
Jul 11, 2023 3.700 3.860 3.650 3.820 1,413,248 +0.15(+4.09%)
Jul 10, 2023 3.690 3.765 3.615 3.670 1,372,769 +0.01(+0.27%)
Jul 07, 2023 3.510 3.700 3.510 3.660 2,601,362 +0.16(+4.57%)
Jul 06, 2023 3.480 3.565 3.330 3.500 1,427,933 -0.02(-0.57%)
Jul 05, 2023 3.480 3.720 3.380 3.520 2,767,983 +0.12(+3.53%)
Jul 03, 2023 3.370 3.420 3.353 3.400 592,962 +0.02(+0.59%)
Jun 30, 2023 3.430 3.490 3.350 3.380 2,149,376 +0.02(+0.60%)
Jun 29, 2023 3.250 3.415 3.235 3.360 2,837,760 +0.22(+7.01%)
Jun 28, 2023 3.100 3.170 3.030 3.140 1,103,168 +0.04(+1.29%)
Jun 27, 2023 2.880 3.120 2.860 3.100 1,708,642 +0.21(+7.27%)
Jun 26, 2023 2.700 2.930 2.700 2.890 1,027,796 +0.18(+6.64%)
Jun 23, 2023 2.720 2.765 2.670 2.710 1,842,625 -0.07(-2.52%)
Jun 22, 2023 2.820 2.820 2.750 2.780 1,044,922 -0.06(-2.11%)
Jun 21, 2023 2.810 2.890 2.790 2.840 498,352 +0.02(+0.71%)
Jun 20, 2023 2.860 2.860 2.790 2.820 542,435 -0.04(-1.40%)
Jun 16, 2023 2.970 2.970 2.830 2.860 1,548,570 -0.06(-2.05%)
Jun 15, 2023 2.860 2.930 2.860 2.920 582,294 +0.06(+2.10%)
Jun 14, 2023 2.970 2.980 2.800 2.860 1,257,112 -0.06(-2.05%)
Jun 13, 2023 2.890 3.040 2.890 2.920 1,016,504 +0.08(+2.82%)
Jun 12, 2023 2.860 2.905 2.840 2.840 724,443 -0.06(-2.07%)
Jun 09, 2023 3.030 3.030 2.900 2.900 523,040 -0.11(-3.65%)
Jun 08, 2023 3.000 3.040 2.920 3.010 729,203 +0.02(+0.67%)
Jun 07, 2023 2.910 3.010 2.910 2.990 859,703 +0.10(+3.46%)
Jun 06, 2023 2.810 2.930 2.800 2.890 704,771 +0.04(+1.40%)
Jun 05, 2023 2.860 2.920 2.810 2.850 687,608 +0.01(+0.35%)
Jun 02, 2023 2.700 2.860 2.670 2.840 1,124,211 +0.18(+6.77%)
Jun 01, 2023 2.590 2.690 2.560 2.660 597,548 +0.06(+2.31%)
May 31, 2023 2.600 2.640 2.560 2.600 872,166 -0.05(-1.89%)
May 30, 2023 2.720 2.725 2.595 2.650 578,830 -0.09(-3.28%)
May 26, 2023 2.770 2.780 2.690 2.740 730,938 -0.03(-1.08%)
May 25, 2023 2.850 2.850 2.740 2.770 672,932 -0.11(-3.82%)
May 24, 2023 2.970 2.980 2.880 2.880 656,496 -0.08(-2.70%)
May 23, 2023 2.920 2.980 2.880 2.960 624,047 +0.05(+1.72%)
May 22, 2023 2.750 2.960 2.750 2.910 1,025,636 +0.16(+5.82%)
May 19, 2023 2.820 2.850 2.730 2.750 529,960 -0.03(-1.08%)
May 18, 2023 2.720 2.790 2.690 2.780 557,379 +0.03(+1.09%)
May 17, 2023 2.690 2.760 2.660 2.750 832,163 +0.12(+4.56%)
May 16, 2023 2.760 2.785 2.620 2.630 520,335 -0.14(-5.05%)
May 15, 2023 2.760 2.850 2.760 2.770 634,036 +0.03(+1.09%)
May 12, 2023 2.720 2.790 2.720 2.740 490,352 +0.03(+1.11%)
May 11, 2023 2.780 2.805 2.700 2.710 691,482 -0.12(-4.24%)
May 10, 2023 2.930 2.945 2.822 2.830 760,479 -0.05(-1.74%)
May 09, 2023 2.930 2.950 2.860 2.880 624,802 -0.08(-2.70%)
May 08, 2023 2.970 3.000 2.890 2.960 1,110,863 +0.04(+1.37%)
May 05, 2023 2.930 2.999 2.845 2.920 1,308,751 +0.13(+4.66%)
May 04, 2023 2.770 2.868 2.770 2.790 1,067,356 +0.00(+0.00%)
May 03, 2023 2.780 2.930 2.740 2.790 1,185,271 -0.01(-0.36%)
May 02, 2023 2.900 2.900 2.695 2.800 1,568,023 -0.11(-3.78%)
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.