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 (%)
Aug 31, 2012 6.590 6.640 6.360 6.410 1,285,041 -0.09(-1.38%)
Aug 30, 2012 6.710 6.730 6.430 6.500 900,257 -0.30(-4.41%)
Aug 29, 2012 6.980 6.990 6.790 6.800 1,101,380 -0.01(-0.15%)
Aug 27, 2012 6.860 6.890 6.760 6.810 312,240 -0.02(-0.29%)
Aug 24, 2012 6.780 6.860 6.700 6.830 459,566 +0.02(+0.29%)
Aug 23, 2012 6.770 6.920 6.750 6.810 729,410 +0.06(+0.89%)
Aug 22, 2012 6.620 6.780 6.590 6.750 712,415 +0.15(+2.27%)
Aug 21, 2012 6.650 6.730 6.520 6.600 622,263 +0.00(+0.00%)
Aug 20, 2012 6.680 6.700 6.580 6.600 394,385 -0.13(-1.93%)
Aug 17, 2012 6.670 6.740 6.660 6.730 269,287 +0.05(+0.75%)
Aug 16, 2012 6.600 6.720 6.550 6.680 260,606 +0.08(+1.21%)
Aug 15, 2012 6.480 6.600 6.480 6.600 369,481 +0.13(+2.01%)
Aug 14, 2012 6.620 6.700 6.460 6.470 525,944 -0.12(-1.82%)
Aug 13, 2012 6.790 6.790 6.520 6.590 441,621 -0.20(-2.95%)
Aug 10, 2012 6.860 6.910 6.710 6.790 437,304 -0.13(-1.88%)
Aug 09, 2012 6.580 7.000 6.580 6.920 969,444 +0.36(+5.49%)
Aug 08, 2012 6.810 7.050 6.370 6.560 1,042,678 -0.35(-5.07%)
Aug 07, 2012 7.070 7.110 6.840 6.910 955,001 -0.06(-0.86%)
Aug 06, 2012 7.010 7.200 6.820 6.970 539,078 -0.01(-0.14%)
Aug 03, 2012 6.650 7.000 6.520 6.980 788,847 +0.53(+8.22%)
Aug 02, 2012 6.660 6.819 6.410 6.450 637,035 -0.30(-4.44%)
Aug 01, 2012 7.010 7.030 6.740 6.750 443,639 -0.18(-2.60%)
Jul 31, 2012 7.060 7.180 6.900 6.930 526,381 -0.19(-2.67%)
Jul 30, 2012 7.060 7.150 6.940 7.120 525,074 +0.07(+0.99%)
Jul 27, 2012 6.690 7.100 6.620 7.050 848,041 +0.40(+6.02%)
Jul 26, 2012 6.790 6.860 6.565 6.650 689,152 +0.03(+0.45%)
Jul 25, 2012 6.740 6.770 6.570 6.620 457,768 -0.07(-1.05%)
Jul 24, 2012 6.950 6.950 6.650 6.690 448,035 -0.24(-3.46%)
Jul 23, 2012 7.110 7.140 6.930 6.930 649,560 -0.39(-5.33%)
Jul 20, 2012 7.430 7.570 7.260 7.320 580,703 -0.13(-1.74%)
Jul 19, 2012 7.400 7.570 7.300 7.450 550,321 +0.12(+1.64%)
Jul 18, 2012 7.030 7.330 7.000 7.330 519,245 +0.29(+4.12%)
Jul 17, 2012 6.920 7.100 6.790 7.040 363,945 +0.17(+2.47%)
Jul 16, 2012 6.860 6.900 6.750 6.870 358,193 -0.02(-0.29%)
Jul 13, 2012 6.980 7.045 6.860 6.890 505,799 -0.08(-1.15%)
Jul 12, 2012 7.010 7.040 6.830 6.970 544,620 -0.14(-1.97%)
Jul 11, 2012 7.030 7.200 6.980 7.110 629,465 +0.10(+1.43%)
Jul 10, 2012 7.100 7.220 6.950 7.010 446,734 -0.01(-0.14%)
Jul 09, 2012 7.000 7.060 6.940 7.020 544,546 +0.00(+0.00%)
Jul 06, 2012 7.100 7.120 6.949 7.020 401,383 -0.21(-2.90%)
Jul 05, 2012 7.380 7.440 7.190 7.230 266,447 -0.18(-2.43%)
Jul 03, 2012 7.080 7.480 7.020 7.410 789,836 +0.37(+5.26%)
Jul 02, 2012 7.120 7.130 6.940 7.040 688,341 -0.09(-1.26%)
Jun 29, 2012 6.850 7.130 6.690 7.130 856,123 +0.49(+7.38%)
Jun 28, 2012 6.350 6.650 6.280 6.640 596,161 +0.20(+3.11%)
Jun 27, 2012 6.290 6.500 6.190 6.440 447,893 +0.18(+2.88%)
Jun 26, 2012 6.340 6.345 6.150 6.260 538,051 -0.08(-1.26%)
Jun 25, 2012 6.660 6.660 6.300 6.340 451,367 -0.47(-6.90%)
Jun 22, 2012 6.840 6.890 6.730 6.810 1,030,631 +0.04(+0.59%)
Jun 21, 2012 7.040 7.100 6.750 6.770 951,238 -0.27(-3.84%)
Jun 20, 2012 6.910 7.140 6.860 7.040 657,339 +0.12(+1.73%)
Jun 19, 2012 6.600 6.990 6.570 6.920 599,996 +0.38(+5.81%)
Jun 18, 2012 6.520 6.580 6.380 6.540 759,027 -0.09(-1.36%)
Jun 15, 2012 6.610 6.760 6.500 6.630 1,396,495 +0.04(+0.61%)
Jun 14, 2012 6.350 6.620 6.290 6.590 700,337 +0.31(+4.94%)
Jun 13, 2012 6.410 6.450 6.190 6.280 672,990 -0.17(-2.64%)
Jun 12, 2012 6.430 6.460 6.200 6.450 481,946 +0.07(+1.10%)
Jun 11, 2012 6.670 6.850 6.380 6.380 693,382 -0.18(-2.74%)
Jun 08, 2012 6.600 6.600 6.380 6.560 546,131 -0.11(-1.65%)
Jun 07, 2012 6.780 6.991 6.600 6.670 750,475 +0.05(+0.76%)
Jun 06, 2012 6.470 6.730 6.440 6.620 578,540 +0.28(+4.42%)
Jun 05, 2012 6.140 6.390 6.120 6.340 556,703 +0.17(+2.76%)
Jun 04, 2012 6.210 6.290 6.090 6.170 643,431 +0.00(+0.00%)
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.