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 (%)
May 31, 2013 10.16 10.54 10.16 10.41 921,062 +0.13(+1.26%)
May 30, 2013 9.790 10.28 9.710 10.28 634,675 +0.46(+4.68%)
May 29, 2013 9.890 10.00 9.700 9.820 298,349 -0.18(-1.80%)
May 28, 2013 9.880 10.16 9.840 10.00 517,008 +0.31(+3.20%)
May 24, 2013 9.550 9.700 9.365 9.690 430,187 +0.05(+0.52%)
May 23, 2013 9.640 9.780 9.480 9.640 579,214 -0.26(-2.63%)
May 22, 2013 10.13 10.22 9.688 9.900 580,435 -0.24(-2.37%)
May 21, 2013 10.26 10.34 9.970 10.14 410,375 -0.16(-1.55%)
May 20, 2013 10.08 10.36 10.00 10.30 666,356 +0.22(+2.18%)
May 17, 2013 10.15 10.38 9.930 10.08 875,279 +0.58(+6.11%)
May 16, 2013 9.440 9.580 9.320 9.500 452,549 +0.07(+0.74%)
May 15, 2013 9.330 9.470 9.220 9.430 435,291 +0.26(+2.84%)
May 13, 2013 9.180 9.180 9.000 9.170 509,833 -0.01(-0.11%)
May 10, 2013 8.990 9.210 8.870 9.180 533,414 +0.14(+1.55%)
May 09, 2013 8.880 9.050 8.850 9.040 655,808 +0.02(+0.22%)
May 08, 2013 9.260 9.260 8.190 9.020 1,948,193 -0.38(-4.04%)
May 07, 2013 9.260 9.460 9.180 9.400 428,816 +0.16(+1.73%)
May 06, 2013 9.330 9.410 9.170 9.240 287,279 -0.11(-1.18%)
May 03, 2013 9.280 9.430 9.120 9.350 548,034 +0.23(+2.52%)
May 02, 2013 8.980 9.220 8.901 9.120 325,716 +0.17(+1.90%)
May 01, 2013 9.050 9.140 8.930 8.950 781,644 -0.18(-1.97%)
Apr 30, 2013 9.150 9.158 8.960 9.130 635,460 +0.00(+0.00%)
Apr 29, 2013 9.000 9.180 8.870 9.130 607,772 +0.17(+1.90%)
Apr 26, 2013 8.820 9.010 8.830 8.960 827,165 +0.13(+1.47%)
Apr 25, 2013 8.970 9.130 8.760 8.830 568,840 -0.14(-1.56%)
Apr 24, 2013 8.680 8.990 8.670 8.970 533,873 +0.28(+3.22%)
Apr 23, 2013 8.570 8.745 8.450 8.690 459,984 +0.17(+2.00%)
Apr 22, 2013 8.320 8.510 8.150 8.520 452,971 +0.23(+2.77%)
Apr 19, 2013 8.520 8.590 8.230 8.290 585,180 -0.22(-2.59%)
Apr 18, 2013 8.470 8.540 8.240 8.510 532,866 +0.10(+1.19%)
Apr 17, 2013 8.670 8.670 8.250 8.410 805,109 -0.37(-4.21%)
Apr 16, 2013 8.850 8.960 8.600 8.780 506,217 +0.08(+0.92%)
Apr 15, 2013 9.270 9.340 8.660 8.700 876,121 -0.72(-7.64%)
Apr 12, 2013 9.720 9.820 9.390 9.420 478,871 -0.41(-4.17%)
Apr 11, 2013 9.850 9.900 9.610 9.830 359,353 -0.01(-0.10%)
Apr 10, 2013 9.670 9.910 9.610 9.840 580,019 +0.20(+2.07%)
Apr 09, 2013 9.560 9.730 9.420 9.640 642,515 +0.11(+1.15%)
Apr 08, 2013 9.379 9.580 9.230 9.530 689,967 +0.22(+2.36%)
Apr 05, 2013 8.700 9.320 8.570 9.310 827,263 +0.41(+4.61%)
Apr 04, 2013 9.050 9.070 8.800 8.900 554,397 -0.15(-1.66%)
Apr 03, 2013 9.540 9.540 8.900 9.050 908,850 -0.46(-4.84%)
Apr 02, 2013 9.720 9.770 9.490 9.510 562,649 -0.17(-1.76%)
Apr 01, 2013 10.23 10.30 9.570 9.680 841,214 -0.58(-5.65%)
Mar 28, 2013 10.47 10.48 10.22 10.26 566,005 -0.19(-1.82%)
Mar 27, 2013 10.47 10.48 10.02 10.45 634,342 -0.02(-0.19%)
Mar 26, 2013 10.38 10.74 10.31 10.47 1,490,528 +0.17(+1.65%)
Mar 25, 2013 9.950 10.38 9.950 10.30 1,087,642 +0.51(+5.21%)
Mar 22, 2013 9.720 9.850 9.540 9.790 466,595 +0.09(+0.93%)
Mar 21, 2013 9.590 9.760 9.470 9.700 524,642 +0.04(+0.41%)
Mar 20, 2013 9.550 9.685 9.460 9.660 723,055 +0.17(+1.79%)
Mar 19, 2013 9.930 9.930 9.290 9.490 821,273 -0.40(-4.04%)
Mar 18, 2013 9.900 10.00 9.780 9.890 531,611 -0.19(-1.88%)
Mar 15, 2013 10.21 10.30 10.07 10.08 848,418 -0.12(-1.18%)
Mar 14, 2013 9.820 10.21 9.790 10.20 825,005 +0.42(+4.29%)
Mar 13, 2013 9.680 9.890 9.680 9.780 555,346 +0.14(+1.45%)
Mar 12, 2013 9.730 9.970 9.575 9.640 811,912 -0.07(-0.72%)
Mar 11, 2013 9.160 9.810 9.160 9.710 1,253,963 +0.63(+6.94%)
Mar 08, 2013 9.000 9.120 8.850 9.080 672,597 +0.14(+1.57%)
Mar 07, 2013 8.870 8.970 8.870 8.940 642,549 +0.05(+0.56%)
Mar 06, 2013 8.850 9.000 8.780 8.890 516,922 +0.05(+0.57%)
Mar 05, 2013 8.800 8.900 8.710 8.840 517,311 +0.05(+0.57%)
Mar 04, 2013 8.900 8.950 8.515 8.790 634,163 -0.17(-1.90%)
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.