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 )

4.115 -0.095 (-2.26%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 20, 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 (%)
Sep 30, 2009 10.09 10.09 9.460 9.690 514,944 -0.38(-3.77%)
Sep 29, 2009 9.740 10.12 9.720 10.07 452,619 +0.46(+4.79%)
Sep 28, 2009 9.450 9.760 9.370 9.610 411,866 +0.24(+2.56%)
Sep 25, 2009 9.520 9.640 9.300 9.370 544,354 -0.16(-1.68%)
Sep 24, 2009 10.00 10.04 9.460 9.530 506,716 -0.52(-5.17%)
Sep 23, 2009 10.29 10.45 10.05 10.05 601,529 -0.25(-2.43%)
Sep 22, 2009 10.02 10.55 10.01 10.30 831,252 +0.35(+3.52%)
Sep 21, 2009 9.710 10.03 9.680 9.950 619,688 -0.08(-0.80%)
Sep 18, 2009 9.950 10.13 9.770 10.03 740,477 +0.20(+2.03%)
Sep 17, 2009 10.44 10.54 9.810 9.830 1,272,114 -0.63(-6.02%)
Sep 16, 2009 10.36 10.74 10.27 10.46 1,059,681 +0.14(+1.36%)
Sep 15, 2009 10.10 10.37 10.00 10.32 1,276,524 +0.23(+2.28%)
Sep 14, 2009 9.770 10.11 9.610 10.09 1,032,569 +0.18(+1.82%)
Sep 11, 2009 9.560 9.950 9.520 9.910 1,174,850 +0.44(+4.65%)
Sep 10, 2009 8.770 9.480 8.530 9.470 742,358 +0.72(+8.23%)
Sep 09, 2009 8.720 8.840 8.620 8.750 1,083,979 +0.05(+0.57%)
Sep 08, 2009 8.620 8.900 8.500 8.700 964,695 +0.31(+3.69%)
Sep 04, 2009 8.030 8.490 7.990 8.390 1,098,401 +0.37(+4.61%)
Sep 03, 2009 8.140 8.300 7.990 8.020 825,697 -0.02(-0.25%)
Sep 02, 2009 8.075 8.190 7.890 8.040 1,816,680 -0.03(-0.37%)
Sep 01, 2009 8.720 8.880 8.000 8.070 1,270,467 -0.75(-8.50%)
Aug 31, 2009 8.750 8.970 8.520 8.820 661,717 -0.10(-1.12%)
Aug 28, 2009 8.990 9.150 8.860 8.920 533,446 +0.03(+0.34%)
Aug 27, 2009 9.000 9.000 8.660 8.890 880,795 -0.23(-2.52%)
Aug 26, 2009 9.390 9.500 9.100 9.120 493,672 -0.32(-3.39%)
Aug 25, 2009 9.760 9.800 9.320 9.440 655,668 -0.18(-1.87%)
Aug 24, 2009 10.05 10.22 9.570 9.620 623,802 -0.38(-3.80%)
Aug 21, 2009 10.11 10.29 9.730 10.00 970,970 +0.06(+0.60%)
Aug 20, 2009 9.150 9.990 9.150 9.940 1,276,804 +0.68(+7.34%)
Aug 19, 2009 8.720 9.310 8.610 9.260 966,852 +0.36(+4.04%)
Aug 18, 2009 7.880 8.990 7.860 8.900 1,418,991 +1.03(+13.09%)
Aug 17, 2009 8.160 8.200 7.740 7.870 505,448 -0.47(-5.64%)
Aug 14, 2009 8.760 8.760 8.120 8.340 679,353 -0.41(-4.69%)
Aug 13, 2009 9.020 9.060 8.560 8.750 839,365 -0.25(-2.78%)
Aug 12, 2009 8.630 9.100 8.520 9.000 881,846 +0.31(+3.57%)
Aug 11, 2009 8.610 8.800 8.270 8.690 997,538 +0.05(+0.58%)
Aug 10, 2009 8.320 8.826 8.230 8.640 932,046 +0.18(+2.13%)
Aug 07, 2009 8.690 8.910 8.300 8.460 1,065,090 -0.08(-0.94%)
Aug 06, 2009 8.050 9.180 7.710 8.540 2,280,470 +0.50(+6.22%)
Aug 05, 2009 8.250 8.290 7.950 8.040 695,771 -0.12(-1.47%)
Aug 04, 2009 8.080 8.280 7.895 8.160 799,303 +0.03(+0.37%)
Aug 03, 2009 7.850 8.180 7.710 8.130 1,063,986 +0.42(+5.45%)
Jul 31, 2009 7.620 7.830 7.500 7.710 730,988 -0.01(-0.13%)
Jul 30, 2009 7.650 7.930 7.540 7.720 574,474 +0.19(+2.52%)
Jul 29, 2009 7.730 7.800 7.490 7.530 577,574 -0.34(-4.32%)
Jul 28, 2009 7.930 7.990 7.720 7.870 557,817 -0.15(-1.87%)
Jul 27, 2009 8.010 8.200 7.860 8.020 449,970 +0.00(+0.00%)
Jul 24, 2009 7.820 8.130 7.790 8.020 1,504 +0.08(+1.01%)
Jul 23, 2009 7.540 7.980 7.510 7.940 731,939 +0.37(+4.89%)
Jul 22, 2009 7.580 7.750 7.360 7.570 635,048 -0.09(-1.17%)
Jul 21, 2009 7.890 8.000 7.560 7.660 962,234 -0.21(-2.67%)
Jul 20, 2009 8.260 8.390 7.790 7.870 1,087,705 -0.14(-1.75%)
Jul 17, 2009 8.150 8.200 7.885 8.010 663,385 -0.12(-1.48%)
Jul 16, 2009 7.880 8.190 7.740 8.130 522,567 +0.14(+1.75%)
Jul 15, 2009 7.600 8.190 7.480 7.990 1,745,863 +0.54(+7.25%)
Jul 14, 2009 7.300 7.630 7.140 7.450 1,594,843 +0.21(+2.90%)
Jul 13, 2009 6.910 7.290 6.860 7.240 860,132 +0.17(+2.40%)
Jul 10, 2009 7.080 7.310 6.910 7.070 949,698 -0.11(-1.53%)
Jul 09, 2009 7.350 7.490 7.110 7.180 1,096,712 -0.07(-0.97%)
Jul 08, 2009 7.350 7.470 6.900 7.250 1,118,836 -0.11(-1.49%)
Jul 07, 2009 7.690 7.780 7.350 7.360 1,548,353 -0.31(-4.04%)
Jul 06, 2009 7.680 7.960 7.360 7.670 2,341,718 -0.26(-3.28%)
Jul 02, 2009 8.310 8.330 7.930 7.930 1,242,659 -0.57(-6.71%)
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.