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, 2002 1.844 1.867 1.814 1.830 471,150 -0.07(-3.55%)
May 29, 2002 1.915 1.915 1.857 1.897 385,200 -0.03(-1.31%)
May 28, 2002 1.885 1.933 1.815 1.922 414,900 +0.03(+1.76%)
May 27, 2002 1.941 1.944 1.867 1.889 346,500 +0.00(+0.00%)
May 24, 2002 1.941 1.944 1.867 1.889 343,350 -0.06(-3.04%)
May 23, 2002 1.963 1.970 1.919 1.948 391,500 -0.03(-1.57%)
May 22, 2002 1.904 1.979 1.904 1.979 311,400 +0.08(+3.97%)
May 21, 2002 1.933 1.937 1.904 1.904 468,450 -0.03(-1.68%)
May 20, 2002 1.904 1.944 1.904 1.936 384,300 +0.01(+0.73%)
May 17, 2002 1.981 1.992 1.919 1.922 470,250 -0.06(-2.95%)
May 16, 2002 2.000 2.000 1.948 1.981 606,150 -0.02(-1.18%)
May 15, 2002 1.982 2.026 1.981 2.004 449,550 +0.02(+1.12%)
May 14, 2002 2.048 2.067 1.904 1.982 1,236,150 -0.07(-3.57%)
May 13, 2002 2.111 2.111 2.012 2.056 647,100 -0.07(-3.48%)
May 10, 2002 2.148 2.149 2.130 2.130 284,400 -0.02(-0.86%)
May 09, 2002 2.181 2.181 2.141 2.148 519,300 -0.03(-1.60%)
May 08, 2002 2.152 2.185 2.129 2.183 425,700 +0.07(+3.22%)
May 07, 2002 2.059 2.144 2.059 2.115 719,100 +0.07(+3.26%)
May 06, 2002 2.153 2.159 2.048 2.048 1,103,400 -0.10(-4.85%)
May 03, 2002 2.133 2.166 2.133 2.153 611,100 +0.02(+1.04%)
May 02, 2002 2.144 2.148 2.115 2.130 2,250,000 -0.01(-0.66%)
May 01, 2002 2.121 2.155 2.113 2.144 866,700 +0.02(+1.08%)
Apr 30, 2002 2.163 2.183 2.100 2.121 833,850 -0.04(-1.92%)
Apr 29, 2002 2.137 2.166 2.119 2.163 542,250 +0.02(+0.97%)
Apr 26, 2002 2.163 2.190 2.140 2.142 266,850 -0.03(-1.40%)
Apr 25, 2002 2.177 2.178 2.126 2.173 1,247,400 -0.02(-1.05%)
Apr 24, 2002 2.178 2.196 2.131 2.196 342,000 +0.02(+0.82%)
Apr 23, 2002 2.144 2.190 2.144 2.178 151,200 +0.03(+1.41%)
Apr 22, 2002 2.167 2.178 2.133 2.147 436,950 -0.02(-0.75%)
Apr 19, 2002 2.178 2.193 2.152 2.164 209,700 -0.03(-1.18%)
Apr 18, 2002 2.207 2.218 2.167 2.190 475,650 -0.01(-0.30%)
Apr 17, 2002 2.118 2.222 2.118 2.196 867,150 +0.08(+3.71%)
Apr 16, 2002 2.063 2.133 2.063 2.118 754,650 +0.07(+3.59%)
Apr 15, 2002 1.997 2.111 1.997 2.044 1,817,100 +0.05(+2.41%)
Apr 12, 2002 2.130 2.172 1.996 1.996 1,708,650 -0.13(-6.26%)
Apr 11, 2002 2.052 2.133 2.046 2.130 1,141,200 +0.08(+3.98%)
Apr 10, 2002 2.001 2.056 2.000 2.048 990,000 +0.05(+2.26%)
Apr 09, 2002 2.036 2.037 1.979 2.003 491,850 -0.02(-1.13%)
Apr 08, 2002 1.859 2.026 1.856 2.026 593,550 +0.17(+9.40%)
Apr 05, 2002 1.907 1.922 1.844 1.852 529,650 -0.05(-2.84%)
Apr 04, 2002 2.030 2.030 1.906 1.906 575,550 -0.12(-6.10%)
Apr 03, 2002 2.050 2.051 1.993 2.030 273,150 -0.02(-1.01%)
Apr 02, 2002 2.030 2.074 2.030 2.050 642,150 +0.01(+0.51%)
Apr 01, 2002 2.093 2.110 2.033 2.040 522,000 -0.11(-5.20%)
Mar 29, 2002 2.015 2.152 2.015 2.152 747,000 +0.00(+0.00%)
Mar 28, 2002 2.015 2.152 2.015 2.152 747,000 +0.12(+5.95%)
Mar 27, 2002 1.953 2.036 1.953 2.031 861,300 +0.09(+4.38%)
Mar 26, 2002 1.989 2.000 1.932 1.946 1,073,700 -0.04(-1.83%)
Mar 25, 2002 2.022 2.031 1.956 1.982 563,400 -0.04(-1.98%)
Mar 22, 2002 2.044 2.048 1.967 2.022 949,050 -0.02(-1.19%)
Mar 21, 2002 1.915 2.073 1.915 2.047 1,854,000 +0.13(+6.68%)
Mar 20, 2002 1.919 1.962 1.888 1.919 574,200 -0.01(-0.38%)
Mar 19, 2002 1.926 1.937 1.896 1.926 252,900 -0.00(-0.04%)
Mar 18, 2002 1.933 1.952 1.876 1.927 635,400 -0.00(-0.12%)
Mar 15, 2002 1.911 1.951 1.911 1.929 814,950 +0.01(+0.70%)
Mar 14, 2002 1.911 1.919 1.874 1.916 351,000 +0.00(+0.04%)
Mar 13, 2002 1.924 1.924 1.816 1.915 1,244,250 -0.01(-0.46%)
Mar 12, 2002 1.870 1.926 1.819 1.924 853,200 +0.03(+1.84%)
Mar 11, 2002 1.879 1.915 1.878 1.889 736,200 +0.01(+0.55%)
Mar 08, 2002 1.896 1.906 1.867 1.879 459,450 -0.04(-2.08%)
Mar 07, 2002 1.963 1.993 1.889 1.919 531,900 -0.05(-2.59%)
Mar 06, 2002 1.800 1.970 1.800 1.970 1,167,750 +0.17(+9.15%)
Mar 05, 2002 1.785 1.830 1.763 1.804 407,250 +0.00(+0.04%)
Mar 04, 2002 1.811 1.837 1.778 1.804 1,237,950 -0.00(-0.21%)
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.