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 (%)
Nov 30, 2012 6.980 7.060 6.850 7.000 744,778 +0.06(+0.86%)
Nov 29, 2012 6.830 7.000 6.810 6.940 422,546 +0.19(+2.81%)
Nov 28, 2012 6.710 6.760 6.540 6.750 513,271 +0.00(+0.00%)
Nov 27, 2012 6.830 6.955 6.730 6.750 529,861 -0.12(-1.75%)
Nov 26, 2012 6.810 6.900 6.730 6.870 542,138 +0.01(+0.15%)
Nov 23, 2012 6.840 6.920 6.740 6.860 353,058 +0.08(+1.18%)
Nov 21, 2012 6.690 6.880 6.620 6.780 995,409 +0.08(+1.19%)
Nov 20, 2012 6.470 6.740 6.400 6.700 1,086,023 +0.29(+4.52%)
Nov 19, 2012 6.100 6.450 6.100 6.410 794,347 +0.46(+7.73%)
Nov 16, 2012 6.010 6.140 5.780 5.950 988,957 -0.05(-0.83%)
Nov 15, 2012 5.710 6.040 5.710 6.000 964,369 +0.33(+5.82%)
Nov 14, 2012 5.610 5.730 5.551 5.670 894,761 +0.05(+0.89%)
Nov 13, 2012 5.560 5.840 5.550 5.620 436,748 +0.03(+0.54%)
Nov 12, 2012 5.860 5.860 5.580 5.590 476,472 -0.26(-4.44%)
Nov 09, 2012 5.770 5.980 5.690 5.850 637,678 +0.03(+0.52%)
Nov 08, 2012 5.930 6.000 5.810 5.820 646,891 -0.13(-2.18%)
Nov 07, 2012 5.990 5.990 5.880 5.950 745,742 -0.17(-2.78%)
Nov 06, 2012 5.430 6.140 5.370 6.120 1,270,080 +0.63(+11.48%)
Nov 05, 2012 5.480 5.620 5.360 5.490 443,855 +0.02(+0.37%)
Nov 02, 2012 5.530 5.620 5.420 5.470 495,866 -0.01(-0.18%)
Nov 01, 2012 5.380 5.500 5.350 5.480 893,385 +0.13(+2.43%)
Oct 31, 2012 5.580 5.630 5.350 5.350 656,160 -0.23(-4.12%)
Oct 26, 2012 5.630 5.580 5.580 5.580 329,400 -0.08(-1.41%)
Oct 25, 2012 5.710 5.770 5.620 5.660 449,495 +0.00(+0.00%)
Oct 24, 2012 5.840 5.880 5.580 5.660 443,988 -0.11(-1.91%)
Oct 23, 2012 5.820 5.832 5.600 5.770 636,328 -0.21(-3.51%)
Oct 19, 2012 6.070 6.080 5.860 5.980 540,799 -0.12(-1.97%)
Oct 18, 2012 6.150 6.220 6.100 6.100 672,784 -0.04(-0.65%)
Oct 17, 2012 6.020 6.140 5.960 6.140 545,319 +0.13(+2.16%)
Oct 16, 2012 6.030 6.090 5.990 6.010 509,561 +0.04(+0.67%)
Oct 15, 2012 5.990 5.990 5.860 5.970 290,465 -0.02(-0.33%)
Oct 12, 2012 6.070 6.080 5.950 5.990 568,916 -0.06(-0.99%)
Oct 11, 2012 5.960 6.060 5.920 6.050 615,342 +0.17(+2.89%)
Oct 10, 2012 6.010 6.050 5.850 5.880 551,503 -0.13(-2.16%)
Oct 09, 2012 5.960 6.070 5.930 6.010 850,211 +0.05(+0.84%)
Oct 08, 2012 6.060 6.070 5.950 5.960 476,046 -0.16(-2.61%)
Oct 05, 2012 5.970 6.120 5.970 6.120 1,610,583 +0.18(+3.03%)
Oct 04, 2012 6.000 6.050 5.930 5.940 756,760 -0.03(-0.50%)
Oct 03, 2012 6.180 6.180 5.930 5.970 1,664,651 -0.24(-3.86%)
Oct 02, 2012 6.200 6.220 6.110 6.210 1,011,858 +0.03(+0.49%)
Oct 01, 2012 6.100 6.200 6.050 6.180 824,679 +0.13(+2.15%)
Sep 28, 2012 6.110 6.160 6.050 6.050 724,695 -0.12(-1.94%)
Sep 27, 2012 6.080 6.190 6.050 6.170 532,090 +0.13(+2.15%)
Sep 26, 2012 6.210 6.210 6.000 6.040 838,658 -0.17(-2.74%)
Sep 25, 2012 6.430 6.580 6.200 6.210 760,040 -0.19(-2.97%)
Sep 24, 2012 6.420 6.480 6.340 6.400 761,098 -0.12(-1.84%)
Sep 21, 2012 6.720 6.800 6.510 6.520 1,259,999 -0.11(-1.66%)
Sep 20, 2012 6.760 6.820 6.470 6.630 715,081 +0.10(+1.53%)
Sep 19, 2012 6.700 6.750 6.500 6.530 594,336 -0.14(-2.10%)
Sep 18, 2012 6.860 6.880 6.650 6.670 623,683 -0.20(-2.91%)
Sep 17, 2012 6.920 7.030 6.850 6.870 1,129,684 -0.08(-1.15%)
Sep 14, 2012 6.700 7.010 6.700 6.950 1,751,298 +0.25(+3.73%)
Sep 13, 2012 6.780 6.800 6.685 6.700 957,793 -0.05(-0.74%)
Sep 12, 2012 6.840 6.860 6.700 6.750 676,205 -0.03(-0.44%)
Sep 11, 2012 6.730 6.830 6.670 6.780 606,938 +0.08(+1.19%)
Sep 10, 2012 6.520 6.785 6.510 6.700 1,265,646 +0.20(+3.08%)
Sep 07, 2012 6.500 6.640 6.480 6.500 1,174,930 +0.01(+0.15%)
Sep 06, 2012 6.460 6.530 6.420 6.490 909,430 +0.10(+1.56%)
Sep 05, 2012 6.400 6.440 6.330 6.390 511,328 +0.02(+0.31%)
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.