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 (%)
Feb 27, 2004 4.367 4.367 4.148 4.150 585,300 -0.21(-4.78%)
Feb 26, 2004 4.358 4.417 4.330 4.358 502,500 +0.02(+0.58%)
Feb 25, 2004 4.280 4.360 4.222 4.333 390,300 +0.05(+1.29%)
Feb 24, 2004 4.148 4.288 4.133 4.278 438,000 +0.14(+3.30%)
Feb 23, 2004 4.228 4.228 4.142 4.142 258,600 -0.04(-1.07%)
Feb 20, 2004 4.240 4.267 4.187 4.187 360,000 -0.02(-0.48%)
Feb 19, 2004 4.283 4.297 4.207 4.207 309,900 -0.05(-1.29%)
Feb 18, 2004 4.342 4.343 4.237 4.262 301,800 -0.06(-1.27%)
Feb 17, 2004 4.343 4.357 4.303 4.317 336,900 -0.03(-0.61%)
Feb 13, 2004 4.403 4.413 4.328 4.343 441,600 -0.04(-0.95%)
Feb 12, 2004 4.412 4.425 4.383 4.385 636,300 -0.04(-0.79%)
Feb 11, 2004 4.337 4.423 4.327 4.420 481,200 +0.08(+1.92%)
Feb 10, 2004 4.072 4.337 4.072 4.337 394,500 +0.29(+7.17%)
Feb 09, 2004 4.042 4.142 4.025 4.047 165,300 +0.01(+0.33%)
Feb 06, 2004 3.942 4.058 3.933 4.033 226,200 +0.12(+2.98%)
Feb 05, 2004 3.988 4.062 3.843 3.917 554,400 -0.04(-0.89%)
Feb 04, 2004 4.067 4.090 3.952 3.952 412,200 -0.12(-3.03%)
Feb 03, 2004 4.135 4.147 4.000 4.075 207,900 -0.04(-1.05%)
Feb 02, 2004 4.037 4.202 4.033 4.118 405,000 +0.12(+2.87%)
Jan 30, 2004 4.083 4.100 3.987 4.003 180,600 -0.07(-1.76%)
Jan 29, 2004 4.138 4.157 4.033 4.075 300,300 -0.02(-0.61%)
Jan 28, 2004 4.175 4.308 4.100 4.100 490,500 -0.04(-1.05%)
Jan 27, 2004 4.297 4.303 4.120 4.143 360,300 -0.14(-3.19%)
Jan 26, 2004 4.317 4.317 4.223 4.280 342,000 -0.02(-0.47%)
Jan 23, 2004 4.200 4.348 4.192 4.300 457,800 +0.12(+2.99%)
Jan 22, 2004 4.228 4.275 4.155 4.175 461,100 -0.04(-0.87%)
Jan 21, 2004 4.223 4.283 4.200 4.212 455,100 -0.03(-0.67%)
Jan 20, 2004 4.157 4.242 4.152 4.240 672,900 +0.09(+2.21%)
Jan 16, 2004 4.175 4.183 4.135 4.148 449,400 -0.00(-0.04%)
Jan 15, 2004 4.218 4.232 4.117 4.150 354,000 -0.07(-1.62%)
Jan 14, 2004 4.363 4.395 4.200 4.218 400,200 -0.15(-3.32%)
Jan 13, 2004 4.417 4.433 4.092 4.363 1,608,000 -0.21(-4.63%)
Jan 12, 2004 4.558 4.617 4.508 4.575 413,100 +0.03(+0.73%)
Jan 09, 2004 4.517 4.608 4.503 4.542 403,800 +0.01(+0.33%)
Jan 08, 2004 4.500 4.553 4.468 4.527 442,500 +0.05(+1.12%)
Jan 07, 2004 4.375 4.492 4.350 4.477 597,600 +0.11(+2.52%)
Jan 06, 2004 4.642 4.685 4.367 4.367 595,500 -0.22(-4.87%)
Jan 05, 2004 4.333 4.633 4.287 4.590 1,711,200 +0.46(+11.27%)
Jan 02, 2004 4.157 4.200 4.067 4.125 271,200 +0.08(+2.10%)
Dec 31, 2003 4.222 4.228 4.040 4.040 204,000 -0.18(-4.30%)
Dec 30, 2003 4.242 4.312 4.215 4.222 196,800 +0.02(+0.40%)
Dec 29, 2003 4.103 4.217 4.103 4.205 205,200 +0.11(+2.69%)
Dec 26, 2003 4.108 4.123 4.083 4.095 79,200 -0.03(-0.65%)
Dec 24, 2003 4.108 4.132 4.083 4.122 130,800 +0.00(+0.08%)
Dec 23, 2003 4.142 4.155 4.072 4.118 462,600 +0.01(+0.24%)
Dec 22, 2003 4.017 4.142 4.017 4.108 630,300 +0.12(+3.05%)
Dec 19, 2003 3.942 3.987 3.888 3.987 261,300 +0.04(+1.10%)
Dec 18, 2003 3.883 3.965 3.877 3.943 326,100 +0.06(+1.59%)
Dec 17, 2003 3.858 3.908 3.843 3.882 227,700 +0.04(+1.04%)
Dec 16, 2003 3.808 3.852 3.777 3.842 413,700 +0.04(+1.19%)
Dec 15, 2003 3.915 3.933 3.818 3.797 279,000 -0.10(-2.65%)
Dec 12, 2003 3.835 3.888 3.810 3.900 687,300 +0.07(+1.74%)
Dec 11, 2003 3.802 3.833 3.800 3.833 175,800 +0.03(+0.88%)
Dec 10, 2003 3.790 3.838 3.785 3.800 135,000 +0.00(+0.00%)
Dec 09, 2003 3.927 3.928 3.800 3.800 396,300 -0.14(-3.55%)
Dec 08, 2003 3.965 3.965 3.913 3.940 424,500 -0.03(-0.76%)
Dec 05, 2003 3.883 3.942 3.858 3.970 177,900 +0.08(+1.97%)
Dec 04, 2003 3.750 3.895 3.725 3.893 252,000 +0.14(+3.59%)
Dec 03, 2003 3.792 3.833 3.750 3.758 318,900 -0.08(-1.96%)
Dec 02, 2003 3.793 3.850 3.760 3.833 202,500 +0.03(+0.79%)
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.