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 (%)
Jun 28, 2002 1.870 1.981 1.870 1.967 814,050 +0.10(+5.15%)
Jun 27, 2002 1.959 1.996 1.864 1.870 910,800 -0.09(-4.46%)
Jun 26, 2002 1.912 1.976 1.896 1.958 264,600 +0.03(+1.42%)
Jun 25, 2002 1.965 2.022 1.930 1.930 464,850 +0.03(+1.80%)
Jun 21, 2002 1.863 1.919 1.856 1.896 834,300 +0.03(+1.79%)
Jun 20, 2002 1.848 1.884 1.844 1.863 301,950 -0.00(-0.08%)
Jun 19, 2002 1.850 1.915 1.844 1.864 652,950 +0.01(+0.68%)
Jun 18, 2002 1.870 1.889 1.852 1.852 469,800 -0.02(-0.99%)
Jun 17, 2002 1.859 1.895 1.859 1.870 568,350 +0.00(+0.20%)
Jun 14, 2002 1.793 1.867 1.778 1.867 561,150 +0.12(+7.01%)
Jun 12, 2002 1.715 1.773 1.715 1.744 369,450 +0.03(+1.60%)
Jun 11, 2002 1.773 1.781 1.693 1.717 355,950 -0.04(-2.15%)
Jun 10, 2002 1.807 1.815 1.733 1.755 508,950 -0.05(-2.51%)
Jun 07, 2002 1.744 1.800 1.733 1.800 406,350 +0.05(+2.75%)
Jun 06, 2002 1.759 1.800 1.735 1.752 431,550 -0.01(-0.50%)
Jun 05, 2002 1.796 1.796 1.744 1.761 746,100 -0.07(-3.77%)
May 31, 2002 1.844 1.867 1.814 1.830 471,150 -0.07(-3.55%)
May 29, 2002 1.915 1.915 1.857 1.897 385,200 -0.03(-1.31%)
May 28, 2002 1.885 1.933 1.815 1.922 414,900 +0.03(+1.76%)
May 27, 2002 1.941 1.944 1.867 1.889 346,500 +0.00(+0.00%)
May 24, 2002 1.941 1.944 1.867 1.889 343,350 -0.06(-3.04%)
May 23, 2002 1.963 1.970 1.919 1.948 391,500 -0.03(-1.57%)
May 22, 2002 1.904 1.979 1.904 1.979 311,400 +0.08(+3.97%)
May 21, 2002 1.933 1.937 1.904 1.904 468,450 -0.03(-1.68%)
May 20, 2002 1.904 1.944 1.904 1.936 384,300 +0.01(+0.73%)
May 17, 2002 1.981 1.992 1.919 1.922 470,250 -0.06(-2.95%)
May 16, 2002 2.000 2.000 1.948 1.981 606,150 -0.02(-1.18%)
May 15, 2002 1.982 2.026 1.981 2.004 449,550 +0.02(+1.12%)
May 14, 2002 2.048 2.067 1.904 1.982 1,236,150 -0.07(-3.57%)
May 13, 2002 2.111 2.111 2.012 2.056 647,100 -0.07(-3.48%)
May 10, 2002 2.148 2.149 2.130 2.130 284,400 -0.02(-0.86%)
May 09, 2002 2.181 2.181 2.141 2.148 519,300 -0.03(-1.60%)
May 08, 2002 2.152 2.185 2.129 2.183 425,700 +0.07(+3.22%)
May 07, 2002 2.059 2.144 2.059 2.115 719,100 +0.07(+3.26%)
May 06, 2002 2.153 2.159 2.048 2.048 1,103,400 -0.10(-4.85%)
May 03, 2002 2.133 2.166 2.133 2.153 611,100 +0.02(+1.04%)
May 02, 2002 2.144 2.148 2.115 2.130 2,250,000 -0.01(-0.66%)
May 01, 2002 2.121 2.155 2.113 2.144 866,700 +0.02(+1.08%)
Apr 30, 2002 2.163 2.183 2.100 2.121 833,850 -0.04(-1.92%)
Apr 29, 2002 2.137 2.166 2.119 2.163 542,250 +0.02(+0.97%)
Apr 26, 2002 2.163 2.190 2.140 2.142 266,850 -0.03(-1.40%)
Apr 25, 2002 2.177 2.178 2.126 2.173 1,247,400 -0.02(-1.05%)
Apr 24, 2002 2.178 2.196 2.131 2.196 342,000 +0.02(+0.82%)
Apr 23, 2002 2.144 2.190 2.144 2.178 151,200 +0.03(+1.41%)
Apr 22, 2002 2.167 2.178 2.133 2.147 436,950 -0.02(-0.75%)
Apr 19, 2002 2.178 2.193 2.152 2.164 209,700 -0.03(-1.18%)
Apr 18, 2002 2.207 2.218 2.167 2.190 475,650 -0.01(-0.30%)
Apr 17, 2002 2.118 2.222 2.118 2.196 867,150 +0.08(+3.71%)
Apr 16, 2002 2.063 2.133 2.063 2.118 754,650 +0.07(+3.59%)
Apr 15, 2002 1.997 2.111 1.997 2.044 1,817,100 +0.05(+2.41%)
Apr 12, 2002 2.130 2.172 1.996 1.996 1,708,650 -0.13(-6.26%)
Apr 11, 2002 2.052 2.133 2.046 2.130 1,141,200 +0.08(+3.98%)
Apr 10, 2002 2.001 2.056 2.000 2.048 990,000 +0.05(+2.26%)
Apr 09, 2002 2.036 2.037 1.979 2.003 491,850 -0.02(-1.13%)
Apr 08, 2002 1.859 2.026 1.856 2.026 593,550 +0.17(+9.40%)
Apr 05, 2002 1.907 1.922 1.844 1.852 529,650 -0.05(-2.84%)
Apr 04, 2002 2.030 2.030 1.906 1.906 575,550 -0.12(-6.10%)
Apr 03, 2002 2.050 2.051 1.993 2.030 273,150 -0.02(-1.01%)
Apr 02, 2002 2.030 2.074 2.030 2.050 642,150 +0.01(+0.51%)
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.