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 (%)
Aug 31, 2016 6.160 6.240 6.000 6.050 1,073,225 -0.16(-2.58%)
Aug 30, 2016 6.320 6.430 6.165 6.210 592,384 -0.12(-1.90%)
Aug 29, 2016 6.180 6.450 6.140 6.330 968,217 +0.13(+2.10%)
Aug 26, 2016 6.290 6.440 6.110 6.200 1,068,667 -0.07(-1.12%)
Aug 25, 2016 6.390 6.485 6.230 6.270 863,934 -0.06(-0.95%)
Aug 24, 2016 6.490 6.600 6.280 6.330 883,567 -0.20(-3.06%)
Aug 23, 2016 6.440 6.625 6.430 6.530 677,326 +0.11(+1.71%)
Aug 22, 2016 6.510 6.510 6.320 6.420 719,895 -0.19(-2.87%)
Aug 19, 2016 6.610 6.650 6.540 6.610 655,074 -0.06(-0.90%)
Aug 18, 2016 6.430 6.770 6.380 6.670 1,012,358 +0.30(+4.71%)
Aug 17, 2016 6.310 6.400 6.215 6.370 1,017,623 +0.09(+1.43%)
Aug 16, 2016 6.330 6.430 6.220 6.280 1,130,379 -0.02(-0.32%)
Aug 15, 2016 6.210 6.370 6.080 6.300 1,463,532 +0.12(+1.94%)
Aug 12, 2016 6.240 6.300 6.000 6.180 1,151,258 -0.06(-0.96%)
Aug 11, 2016 6.090 6.410 6.060 6.240 1,907,063 +0.30(+5.05%)
Aug 10, 2016 6.190 6.230 5.920 5.940 949,702 -0.25(-4.04%)
Aug 09, 2016 6.170 6.310 5.950 6.190 1,413,095 +0.03(+0.49%)
Aug 08, 2016 6.360 6.645 6.140 6.160 1,571,084 -0.14(-2.22%)
Aug 05, 2016 5.930 6.330 5.860 6.300 1,194,382 +0.38(+6.42%)
Aug 04, 2016 5.820 6.020 5.820 5.920 591,208 +0.09(+1.54%)
Aug 03, 2016 5.620 5.885 5.570 5.830 976,664 +0.19(+3.37%)
Aug 02, 2016 5.800 5.920 5.540 5.640 987,953 -0.12(-2.08%)
Aug 01, 2016 5.900 5.900 5.730 5.760 1,520,888 -0.25(-4.16%)
Jul 29, 2016 5.740 6.060 5.740 6.010 2,250,390 +0.19(+3.26%)
Jul 28, 2016 5.980 6.095 5.720 5.820 914,923 -0.17(-2.84%)
Jul 27, 2016 6.020 6.180 5.910 5.990 909,092 +0.03(+0.50%)
Jul 26, 2016 6.050 6.140 5.900 5.960 1,548,273 -0.11(-1.81%)
Jul 25, 2016 6.120 6.140 6.020 6.070 806,461 -0.12(-1.94%)
Jul 22, 2016 6.130 6.200 6.015 6.190 750,721 +0.07(+1.14%)
Jul 21, 2016 6.200 6.420 6.100 6.120 828,426 -0.09(-1.45%)
Jul 20, 2016 6.100 6.255 5.810 6.210 1,244,055 +0.06(+0.98%)
Jul 19, 2016 6.240 6.330 6.100 6.150 685,909 -0.15(-2.38%)
Jul 18, 2016 6.260 6.330 6.120 6.300 709,332 +0.03(+0.48%)
Jul 15, 2016 6.380 6.390 6.230 6.270 597,914 -0.03(-0.48%)
Jul 14, 2016 6.380 6.550 6.290 6.300 866,348 +0.02(+0.32%)
Jul 13, 2016 6.400 6.540 6.130 6.280 1,153,874 -0.12(-1.88%)
Jul 12, 2016 6.370 6.590 6.340 6.400 2,268,323 +0.21(+3.39%)
Jul 11, 2016 6.250 6.370 6.180 6.190 1,139,035 +0.04(+0.65%)
Jul 08, 2016 6.100 6.230 6.010 6.150 987,002 +0.14(+2.33%)
Jul 07, 2016 6.260 6.460 5.980 6.010 989,567 -0.17(-2.75%)
Jul 06, 2016 6.040 6.270 6.020 6.180 871,860 +0.07(+1.15%)
Jul 05, 2016 6.370 6.430 5.960 6.110 810,006 -0.40(-6.14%)
Jul 01, 2016 6.350 6.510 6.510 6.510 1,262,300 +0.14(+2.20%)
Jun 30, 2016 6.130 6.390 5.915 6.370 1,956,858 +0.22(+3.58%)
Jun 29, 2016 6.010 6.345 5.860 6.150 1,807,888 +0.28(+4.77%)
Jun 28, 2016 5.670 5.900 5.640 5.870 697,023 +0.33(+5.96%)
Jun 27, 2016 5.880 5.880 5.370 5.540 1,190,940 -0.48(-7.97%)
Jun 24, 2016 5.890 6.050 5.850 6.020 3,878,852 -0.17(-2.75%)
Jun 23, 2016 5.840 6.210 5.770 6.190 1,616,077 +0.52(+9.17%)
Jun 22, 2016 5.880 5.980 5.650 5.670 993,357 -0.14(-2.41%)
Jun 21, 2016 5.820 5.835 5.600 5.810 1,098,030 -0.02(-0.34%)
Jun 20, 2016 5.770 5.930 5.720 5.830 1,922,964 +0.17(+3.00%)
Jun 17, 2016 5.540 5.770 5.520 5.660 2,996,771 +0.15(+2.72%)
Jun 16, 2016 5.560 5.700 5.410 5.510 7,705,895 -0.87(-13.64%)
Jun 15, 2016 6.370 6.575 6.220 6.380 860,868 -0.03(-0.47%)
Jun 14, 2016 6.350 6.560 6.225 6.410 562,769 +0.01(+0.16%)
Jun 13, 2016 6.500 6.580 6.360 6.400 842,463 -0.17(-2.59%)
Jun 10, 2016 6.410 6.640 6.325 6.570 1,052,164 +0.13(+2.02%)
Jun 09, 2016 6.410 6.530 6.280 6.440 691,808 -0.07(-1.08%)
Jun 08, 2016 6.540 6.680 6.410 6.510 837,426 +0.05(+0.77%)
Jun 07, 2016 6.130 6.500 5.981 6.460 1,278,236 +0.35(+5.73%)
Jun 06, 2016 5.690 6.150 5.690 6.110 994,426 +0.51(+9.11%)
Jun 03, 2016 5.580 5.610 5.340 5.600 1,268,945 +0.06(+1.08%)
Jun 02, 2016 5.730 5.770 5.420 5.540 916,259 -0.33(-5.62%)
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.