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 29, 2012 6.850 7.130 6.690 7.130 856,123 +0.49(+7.38%)
Jun 28, 2012 6.350 6.650 6.280 6.640 596,161 +0.20(+3.11%)
Jun 27, 2012 6.290 6.500 6.190 6.440 447,893 +0.18(+2.88%)
Jun 26, 2012 6.340 6.345 6.150 6.260 538,051 -0.08(-1.26%)
Jun 25, 2012 6.660 6.660 6.300 6.340 451,367 -0.47(-6.90%)
Jun 22, 2012 6.840 6.890 6.730 6.810 1,030,631 +0.04(+0.59%)
Jun 21, 2012 7.040 7.100 6.750 6.770 951,238 -0.27(-3.84%)
Jun 20, 2012 6.910 7.140 6.860 7.040 657,339 +0.12(+1.73%)
Jun 19, 2012 6.600 6.990 6.570 6.920 599,996 +0.38(+5.81%)
Jun 18, 2012 6.520 6.580 6.380 6.540 759,027 -0.09(-1.36%)
Jun 15, 2012 6.610 6.760 6.500 6.630 1,396,495 +0.04(+0.61%)
Jun 14, 2012 6.350 6.620 6.290 6.590 700,337 +0.31(+4.94%)
Jun 13, 2012 6.410 6.450 6.190 6.280 672,990 -0.17(-2.64%)
Jun 12, 2012 6.430 6.460 6.200 6.450 481,946 +0.07(+1.10%)
Jun 11, 2012 6.670 6.850 6.380 6.380 693,382 -0.18(-2.74%)
Jun 08, 2012 6.600 6.600 6.380 6.560 546,131 -0.11(-1.65%)
Jun 07, 2012 6.780 6.991 6.600 6.670 750,475 +0.05(+0.76%)
Jun 06, 2012 6.470 6.730 6.440 6.620 578,540 +0.28(+4.42%)
Jun 05, 2012 6.140 6.390 6.120 6.340 556,703 +0.17(+2.76%)
Jun 04, 2012 6.210 6.290 6.090 6.170 643,431 +0.00(+0.00%)
Jun 01, 2012 6.180 6.300 6.140 6.170 799,947 -0.22(-3.44%)
May 31, 2012 6.550 6.570 6.220 6.390 594,922 -0.16(-2.44%)
May 30, 2012 6.840 6.840 6.510 6.550 437,300 -0.42(-6.03%)
May 29, 2012 6.740 7.090 6.720 6.970 523,216 +0.34(+5.13%)
May 25, 2012 6.780 6.780 6.580 6.630 344,186 -0.14(-2.07%)
May 24, 2012 6.880 6.970 6.640 6.770 380,059 -0.09(-1.31%)
May 23, 2012 6.740 6.870 6.540 6.860 404,874 +0.05(+0.73%)
May 22, 2012 6.980 7.030 6.750 6.810 601,241 -0.17(-2.44%)
May 21, 2012 6.840 7.005 6.720 6.980 623,453 +0.17(+2.50%)
May 18, 2012 6.410 6.970 6.410 6.810 1,434,059 +0.46(+7.24%)
May 17, 2012 6.590 6.620 6.265 6.350 710,131 -0.24(-3.64%)
May 16, 2012 6.710 6.940 6.590 6.590 593,635 -0.09(-1.35%)
May 15, 2012 6.900 6.930 6.610 6.680 979,439 -0.24(-3.47%)
May 14, 2012 7.070 7.070 6.870 6.920 781,966 -0.28(-3.89%)
May 11, 2012 7.240 7.320 7.120 7.200 713,210 -0.17(-2.31%)
May 10, 2012 7.460 7.590 7.260 7.370 683,455 +0.03(+0.41%)
May 09, 2012 7.840 7.960 6.800 7.340 1,824,553 -0.86(-10.49%)
May 08, 2012 8.100 8.210 7.890 8.200 557,286 -0.01(-0.12%)
May 07, 2012 8.040 8.240 7.820 8.210 669,207 +0.12(+1.48%)
May 04, 2012 8.260 8.280 7.940 8.090 668,697 -0.26(-3.11%)
May 03, 2012 8.630 8.730 8.340 8.350 375,656 -0.27(-3.13%)
May 02, 2012 8.670 8.740 8.530 8.620 361,429 -0.11(-1.26%)
May 01, 2012 8.730 9.060 8.680 8.730 561,569 +0.02(+0.23%)
Apr 30, 2012 8.640 8.750 8.610 8.710 581,684 +0.02(+0.23%)
Apr 27, 2012 8.820 8.870 8.660 8.690 492,469 -0.09(-1.03%)
Apr 26, 2012 8.650 8.860 8.630 8.780 372,375 +0.09(+1.04%)
Apr 25, 2012 8.620 8.730 8.500 8.690 493,636 +0.19(+2.24%)
Apr 24, 2012 8.200 8.590 8.090 8.500 738,767 +0.35(+4.29%)
Apr 23, 2012 7.700 8.190 7.570 8.150 837,789 +0.28(+3.56%)
Apr 20, 2012 8.190 8.290 7.810 7.870 1,158,145 -0.17(-2.11%)
Apr 19, 2012 8.170 8.250 8.000 8.040 953,596 -0.09(-1.11%)
Apr 18, 2012 8.260 8.365 8.120 8.130 1,653,611 -0.16(-1.93%)
Apr 17, 2012 8.720 8.740 8.250 8.290 3,754,575 -0.31(-3.60%)
Apr 16, 2012 8.770 8.830 8.500 8.600 1,167,417 -0.43(-4.76%)
Apr 13, 2012 9.280 9.280 8.900 9.030 431,432 -0.34(-3.63%)
Apr 12, 2012 8.980 9.430 8.930 9.370 416,498 +0.40(+4.46%)
Apr 11, 2012 8.950 9.060 8.860 8.970 542,335 +0.16(+1.82%)
Apr 10, 2012 9.060 9.070 8.730 8.810 534,076 -0.26(-2.87%)
Apr 09, 2012 8.890 9.150 8.820 9.070 520,163 -0.13(-1.41%)
Apr 05, 2012 9.280 9.410 9.150 9.200 342,554 -0.16(-1.71%)
Apr 04, 2012 9.520 9.600 9.300 9.360 384,816 -0.36(-3.70%)
Apr 03, 2012 9.770 9.790 9.480 9.720 770,699 -0.05(-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.