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 (%)
Apr 28, 2006 12.13 12.63 12.11 12.30 650,400 +0.20(+1.63%)
Apr 27, 2006 12.06 12.49 11.60 12.10 1,148,000 -0.39(-3.08%)
Apr 26, 2006 12.79 12.97 12.44 12.49 1,034,000 -0.30(-2.35%)
Apr 25, 2006 12.94 13.12 12.66 12.79 1,045,800 -0.08(-0.58%)
Apr 24, 2006 13.05 13.05 12.70 12.86 875,800 -0.19(-1.44%)
Apr 21, 2006 12.95 13.06 12.71 13.05 1,210,000 +0.32(+2.53%)
Apr 20, 2006 13.03 13.09 12.61 12.73 1,260,000 -0.20(-1.57%)
Apr 19, 2006 12.66 13.03 12.62 12.93 1,458,800 +0.31(+2.46%)
Apr 18, 2006 11.99 12.68 12.11 12.62 1,512,600 +0.63(+5.30%)
Apr 17, 2006 11.93 12.07 11.87 11.98 624,800 +0.13(+1.14%)
Apr 13, 2006 11.76 11.98 11.66 11.85 762,800 +0.09(+0.77%)
Apr 12, 2006 11.63 11.87 11.63 11.76 1,109,800 +0.23(+2.02%)
Apr 11, 2006 11.79 11.88 11.32 11.53 1,752,000 -0.19(-1.62%)
Apr 10, 2006 11.78 12.01 11.62 11.72 1,075,400 +0.02(+0.21%)
Apr 07, 2006 12.03 12.09 11.63 11.69 918,400 -0.31(-2.62%)
Apr 06, 2006 12.05 12.16 11.82 12.01 826,600 +0.05(+0.40%)
Apr 05, 2006 12.16 12.16 11.88 11.96 1,123,000 -0.13(-1.08%)
Apr 04, 2006 12.00 12.13 11.70 12.09 762,200 +0.24(+2.00%)
Apr 03, 2006 11.76 12.47 11.76 11.85 1,513,800 +0.09(+0.79%)
Mar 31, 2006 11.77 11.77 11.60 11.76 1,068,000 -0.01(-0.06%)
Mar 30, 2006 11.60 11.89 11.55 11.77 1,872,800 +0.17(+1.44%)
Mar 29, 2006 11.50 11.69 11.40 11.60 1,776,000 +0.38(+3.39%)
Mar 28, 2006 11.05 11.39 11.05 11.22 1,351,800 +0.20(+1.84%)
Mar 27, 2006 11.02 11.14 10.94 11.02 588,000 +0.02(+0.20%)
Mar 24, 2006 10.91 11.04 10.82 10.99 638,600 +0.06(+0.53%)
Mar 23, 2006 10.83 11.04 10.79 10.94 670,400 +0.17(+1.56%)
Mar 22, 2006 10.48 10.85 10.43 10.77 827,400 +0.32(+3.09%)
Mar 21, 2006 10.43 10.74 10.21 10.45 1,035,400 +0.02(+0.22%)
Mar 20, 2006 10.57 10.66 10.38 10.43 1,055,600 -0.15(-1.42%)
Mar 17, 2006 10.63 10.63 10.53 10.57 1,094,400 -0.07(-0.68%)
Mar 16, 2006 10.60 10.73 10.53 10.65 731,200 +0.05(+0.47%)
Mar 15, 2006 10.62 10.79 10.44 10.60 830,200 -0.03(-0.26%)
Mar 14, 2006 10.36 10.70 10.32 10.62 738,800 +0.31(+3.06%)
Mar 13, 2006 10.15 10.60 10.14 10.31 1,050,600 +0.22(+2.18%)
Mar 10, 2006 9.688 10.13 9.550 10.09 744,000 +0.58(+6.10%)
Mar 09, 2006 9.617 9.758 9.475 9.510 533,000 -0.01(-0.05%)
Mar 08, 2006 9.412 9.607 9.075 9.515 1,061,400 +0.10(+1.09%)
Mar 07, 2006 9.970 9.970 9.365 9.412 1,177,000 -0.56(-5.62%)
Mar 06, 2006 10.18 10.24 9.925 9.973 596,600 -0.34(-3.32%)
Mar 03, 2006 10.01 10.53 9.965 10.31 877,800 +0.31(+3.10%)
Mar 02, 2006 9.820 10.01 9.723 10.01 813,400 +0.24(+2.43%)
Mar 01, 2006 9.463 9.795 9.463 9.768 530,400 +0.37(+3.91%)
Feb 28, 2006 9.588 9.588 9.283 9.400 780,400 -0.19(-1.96%)
Feb 27, 2006 9.537 9.588 9.387 9.588 883,600 +0.05(+0.52%)
Feb 24, 2006 9.470 9.750 9.428 9.537 902,200 +0.07(+0.71%)
Feb 23, 2006 9.438 9.652 9.300 9.470 495,800 +0.04(+0.42%)
Feb 22, 2006 9.562 9.562 9.225 9.430 617,000 -0.12(-1.31%)
Feb 21, 2006 9.410 9.620 9.408 9.555 659,800 +0.33(+3.63%)
Feb 17, 2006 9.245 9.312 9.057 9.220 493,600 +0.23(+2.50%)
Feb 16, 2006 8.950 9.068 8.810 8.995 890,200 +0.09(+1.07%)
Feb 15, 2006 9.158 9.238 8.810 8.900 720,800 -0.20(-2.14%)
Feb 14, 2006 8.902 9.195 8.852 9.095 663,600 +0.05(+0.53%)
Feb 13, 2006 9.223 9.312 9.025 9.047 662,200 -0.17(-1.79%)
Feb 10, 2006 9.450 9.450 9.190 9.213 1,303,600 -0.15(-1.63%)
Feb 09, 2006 9.357 9.727 9.340 9.365 1,533,600 +0.07(+0.75%)
Feb 08, 2006 9.425 9.425 9.090 9.295 694,400 -0.13(-1.38%)
Feb 07, 2006 9.825 9.825 9.412 9.425 1,171,800 -0.57(-5.75%)
Feb 06, 2006 9.900 10.11 9.810 10.00 553,400 +0.19(+1.94%)
Feb 03, 2006 9.600 9.988 9.473 9.810 615,600 +0.21(+2.19%)
Feb 02, 2006 9.668 9.900 9.380 9.600 871,200 -0.09(-0.95%)
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.