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 )

4.110 +0.140 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 1.504 1.505 1.409 1.493 782,100 -0.02(-1.23%)
Sep 27, 2002 1.481 1.511 1.470 1.511 190,350 +0.03(+2.00%)
Sep 26, 2002 1.419 1.484 1.419 1.481 110,700 +0.07(+4.99%)
Sep 25, 2002 1.411 1.428 1.370 1.411 182,250 +0.01(+1.06%)
Sep 24, 2002 1.452 1.458 1.389 1.396 235,800 -0.05(-3.23%)
Sep 23, 2002 1.485 1.493 1.423 1.443 225,450 -0.05(-3.56%)
Sep 20, 2002 1.526 1.528 1.496 1.496 238,500 +0.00(+0.25%)
Sep 19, 2002 1.539 1.543 1.490 1.493 332,550 -0.05(-3.13%)
Sep 18, 2002 1.501 1.548 1.501 1.541 231,300 +0.04(+2.46%)
Sep 17, 2002 1.525 1.537 1.504 1.504 183,150 -0.02(-1.31%)
Sep 16, 2002 1.567 1.567 1.519 1.524 133,200 -0.05(-2.88%)
Sep 13, 2002 1.530 1.596 1.519 1.569 438,750 +0.03(+2.07%)
Sep 12, 2002 1.526 1.573 1.519 1.537 238,950 +0.01(+0.73%)
Sep 11, 2002 1.541 1.563 1.526 1.526 90,900 -0.01(-0.48%)
Sep 10, 2002 1.486 1.541 1.470 1.533 256,050 +0.05(+3.24%)
Sep 09, 2002 1.493 1.493 1.452 1.485 160,200 -0.01(-0.79%)
Sep 06, 2002 1.456 1.504 1.456 1.497 163,800 +0.04(+2.80%)
Sep 05, 2002 1.448 1.465 1.433 1.456 177,750 +0.00(+0.05%)
Sep 04, 2002 1.414 1.461 1.367 1.456 196,200 +0.04(+2.88%)
Sep 03, 2002 1.501 1.504 1.386 1.415 540,000 -0.10(-6.88%)
Aug 30, 2002 1.474 1.541 1.474 1.519 182,700 +0.04(+2.81%)
Aug 29, 2002 1.475 1.511 1.474 1.478 310,500 +0.00(+0.20%)
Aug 28, 2002 1.500 1.507 1.448 1.475 165,150 -0.03(-2.16%)
Aug 27, 2002 1.567 1.585 1.500 1.507 180,000 -0.05(-3.33%)
Aug 26, 2002 1.493 1.561 1.455 1.559 310,500 +0.08(+5.09%)
Aug 23, 2002 1.531 1.531 1.478 1.484 499,950 -0.05(-3.24%)
Aug 22, 2002 1.548 1.568 1.522 1.533 171,900 -0.02(-1.43%)
Aug 21, 2002 1.488 1.556 1.481 1.556 45,000 +0.09(+5.85%)
Aug 20, 2002 1.552 1.567 1.467 1.470 860,850 -0.07(-4.71%)
Aug 16, 2002 1.589 1.589 1.539 1.542 364,950 -0.06(-3.88%)
Aug 15, 2002 1.552 1.610 1.552 1.604 174,150 +0.06(+3.88%)
Aug 14, 2002 1.515 1.565 1.502 1.544 256,950 +0.04(+2.41%)
Aug 13, 2002 1.493 1.538 1.493 1.508 130,500 +0.03(+1.80%)
Aug 12, 2002 1.480 1.513 1.463 1.481 241,200 +0.09(+6.27%)
Aug 07, 2002 1.404 1.419 1.363 1.394 128,700 +0.00(+0.11%)
Aug 06, 2002 1.378 1.457 1.374 1.393 375,300 +0.03(+1.90%)
Aug 05, 2002 1.407 1.419 1.341 1.367 463,500 -0.05(-3.40%)
Aug 02, 2002 1.426 1.428 1.389 1.415 310,950 -0.03(-1.90%)
Aug 01, 2002 1.459 1.475 1.411 1.442 110,250 -0.02(-1.67%)
Jul 31, 2002 1.476 1.495 1.437 1.467 176,400 -0.01(-0.75%)
Jul 30, 2002 1.507 1.519 1.451 1.478 261,450 -0.04(-2.92%)
Jul 29, 2002 1.474 1.536 1.474 1.522 264,600 +0.07(+4.58%)
Jul 26, 2002 1.430 1.456 1.356 1.456 574,650 +0.02(+1.29%)
Jul 25, 2002 1.367 1.437 1.333 1.437 875,700 +0.07(+5.15%)
Jul 24, 2002 1.285 1.367 1.259 1.367 891,000 +0.09(+6.96%)
Jul 23, 2002 1.327 1.370 1.239 1.278 706,500 -0.04(-3.09%)
Jul 22, 2002 1.407 1.479 1.296 1.319 1,422,450 -0.10(-6.81%)
Jul 19, 2002 1.495 1.495 1.379 1.415 569,250 -0.15(-9.48%)
Jul 17, 2002 1.578 1.623 1.563 1.563 533,250 -0.10(-6.22%)
Jul 12, 2002 1.643 1.674 1.615 1.667 576,450 +0.03(+1.81%)
Jul 11, 2002 1.730 1.744 1.614 1.637 805,500 -0.10(-5.56%)
Jul 10, 2002 1.781 1.789 1.719 1.733 538,650 -0.04(-2.30%)
Jul 09, 2002 1.741 1.774 1.741 1.774 668,700 +0.03(+1.78%)
Jul 08, 2002 1.793 1.793 1.743 1.743 819,900 -0.05(-2.77%)
Jul 05, 2002 1.781 1.830 1.781 1.793 157,950 +0.02(+1.26%)
Jul 04, 2002 1.890 1.890 1.704 1.770 633,150 +0.00(+0.00%)
Jul 03, 2002 1.890 1.890 1.704 1.770 633,150 -0.12(-6.35%)
Jul 02, 2002 1.909 1.947 1.870 1.890 645,750 -0.02(-0.97%)
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.