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, 2004 4.425 4.460 4.375 4.392 183,600 -0.05(-1.13%)
Jul 29, 2004 4.358 4.458 4.317 4.442 310,500 +0.11(+2.46%)
Jul 28, 2004 4.292 4.377 4.267 4.335 444,900 +0.04(+1.05%)
Jul 27, 2004 4.252 4.308 4.150 4.290 488,700 +0.04(+0.90%)
Jul 26, 2004 4.303 4.342 4.117 4.252 496,500 -0.05(-1.16%)
Jul 23, 2004 4.375 4.400 4.302 4.302 363,000 -0.08(-1.71%)
Jul 22, 2004 4.283 4.410 4.280 4.377 457,800 +0.07(+1.70%)
Jul 21, 2004 4.555 4.680 4.303 4.303 527,400 -0.25(-5.53%)
Jul 20, 2004 4.497 4.555 4.408 4.555 390,900 +0.06(+1.30%)
Jul 19, 2004 4.458 4.517 4.428 4.497 346,200 +0.00(+0.11%)
Jul 16, 2004 4.285 4.492 4.275 4.492 589,500 +0.21(+4.82%)
Jul 15, 2004 4.163 4.300 4.150 4.285 961,500 +0.13(+3.25%)
Jul 14, 2004 4.200 4.242 4.142 4.150 772,500 -0.05(-1.15%)
Jul 13, 2004 4.300 4.342 4.182 4.198 345,300 -0.10(-2.33%)
Jul 12, 2004 4.425 4.447 4.237 4.298 461,400 -0.14(-3.26%)
Jul 09, 2004 4.325 4.485 4.292 4.443 398,400 +0.14(+3.21%)
Jul 08, 2004 4.350 4.375 4.267 4.305 280,500 -0.04(-0.92%)
Jul 07, 2004 4.350 4.370 4.322 4.345 252,300 +0.01(+0.15%)
Jul 06, 2004 4.455 4.467 4.307 4.338 525,000 -0.14(-3.16%)
Jul 02, 2004 4.442 4.522 4.370 4.480 141,600 +0.06(+1.28%)
Jul 01, 2004 4.483 4.483 4.387 4.423 432,900 -0.05(-1.15%)
Jun 30, 2004 4.383 4.540 4.383 4.475 322,800 +0.11(+2.44%)
Jun 29, 2004 4.333 4.473 4.333 4.368 368,100 +0.02(+0.42%)
Jun 28, 2004 4.508 4.508 4.315 4.350 545,100 -0.18(-4.04%)
Jun 25, 2004 4.482 4.533 4.427 4.533 505,500 +0.06(+1.27%)
Jun 24, 2004 4.500 4.520 4.442 4.477 177,300 -0.02(-0.56%)
Jun 23, 2004 4.403 4.518 4.387 4.502 331,800 +0.11(+2.47%)
Jun 22, 2004 4.358 4.455 4.318 4.393 282,900 +0.02(+0.42%)
Jun 21, 2004 4.500 4.500 4.337 4.375 437,100 -0.15(-3.28%)
Jun 18, 2004 4.458 4.523 4.433 4.523 363,000 +0.09(+1.95%)
Jun 17, 2004 4.433 4.478 4.362 4.437 451,500 +0.03(+0.64%)
Jun 16, 2004 4.372 4.417 4.345 4.408 292,500 +0.04(+0.99%)
Jun 15, 2004 4.200 4.388 4.192 4.365 363,900 +0.15(+3.52%)
Jun 14, 2004 4.262 4.317 4.190 4.217 309,900 -0.02(-0.55%)
Jun 10, 2004 4.200 4.335 4.200 4.240 351,900 +0.07(+1.56%)
Jun 09, 2004 4.223 4.223 4.133 4.175 335,100 -0.05(-1.14%)
Jun 08, 2004 4.183 4.265 4.183 4.223 496,200 +0.02(+0.60%)
Jun 07, 2004 4.140 4.212 4.105 4.198 364,500 +0.06(+1.41%)
Jun 04, 2004 4.083 4.153 3.975 4.140 564,900 +0.03(+0.85%)
Jun 03, 2004 4.073 4.167 4.058 4.105 917,100 +0.03(+0.78%)
Jun 02, 2004 4.150 4.163 4.002 4.073 520,200 -0.08(-1.85%)
Jun 01, 2004 3.968 4.150 3.968 4.150 805,800 +0.18(+4.58%)
May 28, 2004 3.867 4.000 3.863 3.968 546,000 +0.07(+1.71%)
May 27, 2004 3.887 3.917 3.853 3.902 1,066,200 +0.00(+0.09%)
May 26, 2004 3.942 3.967 3.890 3.898 663,900 -0.04(-1.10%)
May 25, 2004 3.883 3.948 3.833 3.942 993,600 +0.04(+1.15%)
May 24, 2004 3.733 3.902 3.723 3.897 525,300 +0.19(+5.22%)
May 21, 2004 3.693 3.753 3.663 3.703 853,200 +0.04(+1.18%)
May 20, 2004 3.567 3.660 3.567 3.660 569,700 +0.08(+2.28%)
May 19, 2004 3.568 3.625 3.538 3.578 696,900 +0.01(+0.33%)
May 18, 2004 3.533 3.583 3.525 3.567 423,900 +0.03(+0.94%)
May 17, 2004 3.517 3.535 3.458 3.533 711,600 +0.00(+0.00%)
May 14, 2004 3.538 3.542 3.518 3.533 1,043,400 -0.00(-0.09%)
May 13, 2004 3.555 3.563 3.525 3.537 534,900 -0.01(-0.38%)
May 12, 2004 3.558 3.583 3.500 3.550 812,700 +0.00(+0.00%)
May 11, 2004 3.550 3.583 3.532 3.550 411,300 +0.04(+1.09%)
May 10, 2004 3.632 3.645 3.490 3.512 937,800 -0.12(-3.22%)
May 07, 2004 3.783 3.827 3.562 3.628 669,600 -0.19(-5.10%)
May 06, 2004 3.843 3.875 3.717 3.823 644,100 -0.02(-0.48%)
May 05, 2004 3.917 3.920 3.800 3.842 786,300 -0.11(-2.74%)
May 04, 2004 3.965 4.017 3.910 3.950 662,400 -0.00(-0.04%)
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.