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 (%)
Jul 30, 2010 10.42 10.52 10.09 10.42 619,991 +0.02(+0.19%)
Jul 29, 2010 10.34 10.50 10.07 10.40 508,884 +0.32(+3.17%)
Jul 28, 2010 10.08 10.53 9.950 10.08 2,682 -0.44(-4.18%)
Jul 27, 2010 10.92 10.92 10.17 10.52 653,626 -0.27(-2.50%)
Jul 26, 2010 10.62 10.85 10.52 10.79 532,204 +0.18(+1.70%)
Jul 23, 2010 10.47 10.66 10.11 10.61 838,269 +0.26(+2.51%)
Jul 22, 2010 10.10 10.40 10.05 10.35 972,907 +0.52(+5.29%)
Jul 21, 2010 10.24 10.32 9.640 9.830 910,655 -0.28(-2.77%)
Jul 20, 2010 9.320 10.12 9.220 10.11 674,234 +0.56(+5.86%)
Jul 19, 2010 9.620 9.760 9.230 9.550 459,286 +0.01(+0.10%)
Jul 16, 2010 9.540 9.750 9.450 9.540 1,093,320 -0.26(-2.65%)
Jul 15, 2010 9.760 9.890 9.480 9.800 743,012 +0.06(+0.62%)
Jul 14, 2010 9.790 10.03 9.640 9.740 552,999 -0.17(-1.72%)
Jul 13, 2010 9.910 9.950 9.480 9.910 6,555 +0.46(+4.87%)
Jul 12, 2010 9.550 9.640 9.120 9.450 802,066 -0.13(-1.36%)
Jul 09, 2010 9.580 9.620 9.170 9.580 841,056 +0.37(+4.02%)
Jul 08, 2010 9.210 9.250 8.620 9.210 1,992 +0.72(+8.48%)
Jul 07, 2010 8.240 8.570 8.080 8.490 1,693,343 +0.30(+3.66%)
Jul 06, 2010 8.190 8.800 8.120 8.190 4,836 -0.31(-3.65%)
Jul 02, 2010 8.500 8.880 8.490 8.500 1,119,951 -0.22(-2.52%)
Jul 01, 2010 9.100 9.130 8.630 8.720 1,840,393 -0.36(-3.96%)
Jun 30, 2010 9.080 9.580 9.030 9.080 5,773 -0.19(-2.05%)
Jun 29, 2010 9.270 9.650 9.180 9.270 100 -0.83(-8.22%)
Jun 25, 2010 10.10 10.14 9.450 10.10 1,732,811 +0.52(+5.43%)
Jun 24, 2010 9.580 9.870 9.560 9.580 517,628 -0.37(-3.72%)
Jun 23, 2010 9.970 10.16 9.650 9.950 526,720 -0.04(-0.40%)
Jun 22, 2010 9.990 10.64 9.960 9.990 1,929 -0.53(-5.04%)
Jun 21, 2010 11.00 11.05 10.41 10.52 887,417 -0.10(-0.94%)
Jun 18, 2010 10.62 10.68 10.04 10.62 1,340,885 +0.51(+5.04%)
Jun 17, 2010 10.11 10.20 9.920 10.11 374 +0.05(+0.50%)
Jun 16, 2010 9.940 10.08 9.710 10.06 1,118,758 -0.01(-0.10%)
Jun 15, 2010 10.07 10.23 9.340 10.07 3,353 +0.82(+8.86%)
Jun 14, 2010 9.640 9.790 9.220 9.250 915,393 -0.24(-2.53%)
Jun 11, 2010 9.160 9.530 9.050 9.490 1,148,510 +0.15(+1.61%)
Jun 10, 2010 9.340 9.340 8.710 9.340 3,115 +0.80(+9.37%)
Jun 09, 2010 8.740 9.060 8.490 8.540 1,575,822 -0.05(-0.58%)
Jun 08, 2010 8.350 8.660 8.200 8.590 1,828,598 +0.24(+2.87%)
Jun 07, 2010 9.060 9.170 8.220 8.350 1,800,241 -0.60(-6.70%)
Jun 04, 2010 8.950 9.400 8.570 8.950 2,028,008 -0.15(-1.65%)
Jun 03, 2010 9.100 9.460 8.720 9.100 2,390,718 +0.32(+3.64%)
Jun 02, 2010 8.780 8.980 8.230 8.780 3,379,096 +0.14(+1.62%)
Jun 01, 2010 9.825 9.950 8.620 8.640 3,799,653 -1.42(-14.12%)
May 28, 2010 10.06 11.24 10.02 10.06 1,568,969 -1.21(-10.74%)
May 27, 2010 11.01 11.67 10.96 11.27 1,634,086 +0.71(+6.72%)
May 26, 2010 10.56 11.10 10.48 10.56 2,728 +0.00(+0.00%)
May 25, 2010 9.780 10.65 9.640 10.56 887,172 +0.31(+3.02%)
May 24, 2010 10.54 10.75 10.25 10.25 506,610 -0.33(-3.12%)
May 21, 2010 9.910 10.74 9.810 10.58 1,283,048 +0.38(+3.73%)
May 20, 2010 10.27 10.63 10.18 10.20 1,510,362 -0.96(-8.60%)
May 19, 2010 11.50 11.56 10.87 11.16 714,030 -0.43(-3.71%)
May 18, 2010 12.12 12.35 11.50 11.59 1,300 -0.27(-2.28%)
May 17, 2010 12.00 12.36 11.65 11.86 959,570 -0.11(-0.92%)
May 14, 2010 11.97 12.29 11.55 11.97 720,014 -0.34(-2.76%)
May 13, 2010 12.38 12.50 12.07 12.31 657,330 -0.14(-1.12%)
May 12, 2010 11.85 12.47 11.69 12.45 439,924 +0.63(+5.33%)
May 11, 2010 12.02 12.27 11.80 11.82 604,444 +0.06(+0.51%)
May 10, 2010 11.56 11.76 11.55 11.76 1,246,343 +0.96(+8.89%)
May 07, 2010 10.88 11.24 10.58 10.80 1,431,949 -0.59(-5.18%)
May 06, 2010 11.79 12.32 10.19 11.39 1,572,259 -0.04(-0.35%)
May 05, 2010 11.55 11.98 11.43 11.43 973,754 -0.47(-3.95%)
May 04, 2010 12.14 12.18 11.54 11.90 1,143,568 -0.49(-3.95%)
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.