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, 2021 3.070 3.350 3.070 3.240 1,595,319 +0.14(+4.52%)
Aug 30, 2021 3.250 3.300 3.090 3.100 1,385,265 -0.12(-3.73%)
Aug 27, 2021 2.880 3.310 2.880 3.220 2,273,386 +0.42(+15.00%)
Aug 26, 2021 2.840 2.860 2.760 2.800 765,984 -0.07(-2.44%)
Aug 25, 2021 2.930 2.930 2.845 2.870 644,904 -0.06(-2.05%)
Aug 24, 2021 2.930 2.970 2.840 2.930 922,208 +0.04(+1.38%)
Aug 23, 2021 2.650 2.890 2.640 2.890 1,644,706 +0.33(+12.89%)
Aug 20, 2021 2.500 2.655 2.500 2.560 1,188,198 +0.03(+1.19%)
Aug 19, 2021 2.560 2.620 2.480 2.530 2,364,763 -0.15(-5.60%)
Aug 18, 2021 2.780 2.790 2.675 2.680 1,863,041 -0.09(-3.25%)
Aug 17, 2021 3.010 3.080 2.745 2.770 2,049,491 -0.28(-9.18%)
Aug 16, 2021 3.100 3.120 2.990 3.050 1,128,354 -0.11(-3.48%)
Aug 13, 2021 3.280 3.290 3.140 3.160 927,132 -0.12(-3.66%)
Aug 12, 2021 3.380 3.440 3.230 3.280 772,137 -0.09(-2.67%)
Aug 11, 2021 3.270 3.390 3.160 3.370 1,104,112 +0.08(+2.43%)
Aug 10, 2021 3.180 3.300 3.140 3.290 1,719,837 +0.17(+5.45%)
Aug 09, 2021 3.270 3.270 3.050 3.120 1,418,540 -0.19(-5.74%)
Aug 06, 2021 3.190 3.349 3.150 3.310 1,207,166 +0.19(+6.09%)
Aug 05, 2021 3.110 3.200 3.089 3.120 1,064,158 +0.00(+0.00%)
Aug 04, 2021 3.260 3.310 3.110 3.120 1,994,552 -0.25(-7.42%)
Aug 03, 2021 2.840 3.590 2.730 3.370 5,758,180 +0.23(+7.32%)
Aug 02, 2021 3.110 3.350 3.090 3.140 2,593,744 +0.05(+1.62%)
Jul 30, 2021 3.200 3.210 3.045 3.090 814,523 -0.11(-3.44%)
Jul 29, 2021 3.240 3.240 3.110 3.200 741,568 +0.00(+0.00%)
Jul 28, 2021 3.160 3.250 3.090 3.200 674,668 +0.06(+1.91%)
Jul 27, 2021 3.250 3.320 3.055 3.140 1,239,556 -0.17(-5.14%)
Jul 26, 2021 3.150 3.445 3.150 3.310 1,209,029 +0.17(+5.41%)
Jul 23, 2021 3.280 3.290 3.030 3.140 1,497,220 -0.12(-3.68%)
Jul 22, 2021 3.460 3.460 3.215 3.260 843,185 -0.18(-5.23%)
Jul 21, 2021 3.260 3.480 3.250 3.440 1,850,324 +0.23(+7.17%)
Jul 20, 2021 3.150 3.250 3.080 3.210 1,535,516 +0.08(+2.56%)
Jul 19, 2021 3.080 3.220 3.060 3.130 2,086,884 -0.14(-4.28%)
Jul 16, 2021 3.450 3.470 3.240 3.270 1,996,535 -0.11(-3.25%)
Jul 15, 2021 3.540 3.705 3.240 3.380 3,819,537 -0.22(-6.11%)
Jul 14, 2021 3.870 3.945 3.530 3.600 2,591,606 -0.27(-6.98%)
Jul 13, 2021 4.050 4.070 3.790 3.870 1,810,606 -0.21(-5.15%)
Jul 12, 2021 3.910 4.100 3.860 4.080 1,290,342 +0.08(+2.00%)
Jul 09, 2021 3.930 4.020 3.845 4.000 1,298,709 +0.16(+4.17%)
Jul 08, 2021 3.680 3.920 3.661 3.840 1,478,955 +0.00(+0.00%)
Jul 07, 2021 3.870 3.980 3.730 3.840 2,203,281 +0.00(+0.00%)
Jul 06, 2021 4.140 4.180 3.750 3.840 3,121,996 -0.22(-5.42%)
Jul 02, 2021 4.180 4.200 4.030 4.060 1,240,408 -0.17(-4.02%)
Jul 01, 2021 4.450 4.480 4.155 4.230 1,908,765 -0.11(-2.53%)
Jun 30, 2021 4.160 4.490 4.130 4.340 3,265,588 +0.19(+4.58%)
Jun 29, 2021 3.940 4.330 3.910 4.150 2,543,683 +0.27(+6.96%)
Jun 28, 2021 4.130 4.180 3.820 3.880 3,110,585 -0.31(-7.40%)
Jun 25, 2021 4.180 4.380 4.155 4.190 16,504,650 +0.05(+1.21%)
Jun 24, 2021 4.090 4.170 3.999 4.140 2,291,176 +0.05(+1.22%)
Jun 23, 2021 4.130 4.200 3.965 4.090 1,945,951 -0.02(-0.49%)
Jun 22, 2021 3.990 4.110 3.870 4.110 2,018,613 +0.10(+2.49%)
Jun 21, 2021 3.720 4.035 3.720 4.010 2,826,420 +0.32(+8.67%)
Jun 18, 2021 3.710 4.005 3.645 3.690 4,723,289 -0.07(-1.86%)
Jun 17, 2021 3.880 3.965 3.640 3.760 2,579,814 -0.11(-2.84%)
Jun 16, 2021 3.930 4.060 3.860 3.870 2,049,870 -0.04(-1.02%)
Jun 15, 2021 3.950 4.000 3.830 3.910 1,175,980 -0.01(-0.26%)
Jun 14, 2021 3.860 4.100 3.830 3.920 2,353,493 +0.09(+2.35%)
Jun 11, 2021 3.770 3.880 3.770 3.830 766,998 +0.08(+2.13%)
Jun 10, 2021 3.850 3.950 3.700 3.750 950,574 -0.11(-2.85%)
Jun 09, 2021 3.800 3.890 3.699 3.860 1,378,207 +0.11(+2.93%)
Jun 08, 2021 3.690 3.760 3.560 3.750 1,164,599 +0.08(+2.18%)
Jun 07, 2021 3.740 3.780 3.610 3.670 1,052,087 -0.08(-2.13%)
Jun 04, 2021 3.810 3.840 3.630 3.750 961,172 -0.01(-0.27%)
Jun 03, 2021 3.900 3.920 3.740 3.760 1,083,539 -0.12(-3.09%)
Jun 02, 2021 3.760 3.930 3.714 3.880 1,682,063 +0.13(+3.47%)
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.