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 (%)
Dec 31, 2010 12.12 12.12 11.87 11.87 610,509 -0.25(-2.06%)
Dec 30, 2010 11.67 12.14 11.67 12.12 408,568 +0.44(+3.77%)
Dec 29, 2010 11.74 11.76 11.66 11.68 299,503 -0.07(-0.60%)
Dec 28, 2010 11.82 11.93 11.72 11.75 470,646 -0.03(-0.25%)
Dec 27, 2010 11.80 11.90 11.67 11.78 235,310 -0.10(-0.84%)
Dec 23, 2010 11.78 11.95 11.74 11.88 385,291 +0.08(+0.68%)
Dec 22, 2010 11.97 11.98 11.75 11.80 447,610 -0.16(-1.34%)
Dec 21, 2010 11.77 12.00 11.77 11.96 352,140 +0.23(+1.96%)
Dec 20, 2010 11.67 11.77 11.59 11.73 450,860 +0.06(+0.51%)
Dec 17, 2010 11.56 11.75 11.38 11.67 2,352,132 +0.02(+0.17%)
Dec 16, 2010 11.46 11.65 11.43 11.65 667,208 +0.20(+1.75%)
Dec 15, 2010 11.42 11.65 11.42 11.45 775,849 -0.01(-0.09%)
Dec 14, 2010 11.62 11.79 11.43 11.46 620,136 -0.07(-0.61%)
Dec 13, 2010 11.55 11.76 11.53 11.53 370,906 +0.05(+0.44%)
Dec 10, 2010 11.27 11.54 11.22 11.48 487,732 +0.26(+2.32%)
Dec 09, 2010 11.30 11.32 11.09 11.22 465,365 +0.04(+0.36%)
Dec 08, 2010 11.24 11.29 11.08 11.18 587,956 -0.06(-0.53%)
Dec 07, 2010 11.39 11.46 11.15 11.24 779,991 +0.02(+0.18%)
Dec 06, 2010 11.14 11.26 11.04 11.22 656,023 +0.02(+0.18%)
Dec 03, 2010 11.24 11.37 11.08 11.20 541,151 -0.11(-0.97%)
Dec 02, 2010 11.26 11.46 11.19 11.31 548,258 +0.03(+0.27%)
Dec 01, 2010 11.14 11.40 11.10 11.28 508,914 +0.28(+2.55%)
Nov 30, 2010 10.90 11.04 10.70 11.00 928,246 -0.04(-0.36%)
Nov 29, 2010 10.66 11.06 10.60 11.04 1,063,153 +0.25(+2.32%)
Nov 26, 2010 10.64 10.85 10.54 10.79 216,946 +0.04(+0.37%)
Nov 24, 2010 10.70 10.75 10.75 10.75 725,137 +0.13(+1.22%)
Nov 23, 2010 10.22 10.65 10.16 10.62 1,254,561 +0.19(+1.82%)
Nov 22, 2010 10.38 10.52 10.30 10.43 1,310,185 +0.00(+0.00%)
Nov 19, 2010 10.14 10.46 10.09 10.43 883,460 +0.22(+2.15%)
Nov 18, 2010 9.970 10.29 9.950 10.21 1,002,177 +0.35(+3.55%)
Nov 17, 2010 9.490 9.960 9.490 9.860 1,039,539 +0.24(+2.49%)
Nov 16, 2010 9.900 9.950 9.520 9.620 908,150 -0.37(-3.70%)
Nov 15, 2010 10.14 10.25 9.940 9.990 616,697 -0.12(-1.19%)
Nov 12, 2010 10.33 10.47 10.06 10.11 765,892 -0.43(-4.08%)
Nov 11, 2010 10.45 10.58 10.30 10.54 959,456 -0.05(-0.47%)
Nov 10, 2010 10.19 10.59 10.00 10.59 1,297,798 +0.39(+3.82%)
Nov 09, 2010 10.51 10.59 10.06 10.20 1,677,535 -0.31(-2.95%)
Nov 08, 2010 10.01 10.59 9.930 10.51 1,402,913 +0.42(+4.16%)
Nov 05, 2010 9.700 10.13 9.650 10.09 1,200,648 -0.09(-0.88%)
Nov 04, 2010 10.27 10.32 10.07 10.18 1,011,659 +0.11(+1.09%)
Nov 03, 2010 10.02 10.07 9.820 10.07 819,086 +0.04(+0.40%)
Nov 02, 2010 9.680 10.03 9.650 10.03 933,913 +0.48(+5.03%)
Nov 01, 2010 9.830 9.940 9.410 9.550 673,481 -0.21(-2.15%)
Oct 29, 2010 9.530 9.830 9.490 9.760 503,224 +0.18(+1.88%)
Oct 28, 2010 9.990 9.990 9.500 9.580 532,510 -0.28(-2.84%)
Oct 27, 2010 9.900 9.900 9.410 9.860 741,283 +0.01(+0.10%)
Oct 25, 2010 10.02 10.10 9.800 9.850 416,842 -0.07(-0.71%)
Oct 22, 2010 9.680 9.990 9.680 9.920 419,477 +0.32(+3.33%)
Oct 21, 2010 9.810 9.960 9.550 9.600 748,809 -0.16(-1.64%)
Oct 20, 2010 10.08 10.11 9.750 9.760 953,707 -0.28(-2.79%)
Oct 19, 2010 10.20 10.25 9.960 10.04 1,187,921 -0.14(-1.38%)
Oct 18, 2010 10.22 10.27 10.13 10.18 878,307 -0.01(-0.10%)
Oct 15, 2010 10.17 10.26 10.11 10.19 1,058,078 +0.09(+0.89%)
Oct 14, 2010 10.36 10.50 10.01 10.10 831,289 -0.25(-2.42%)
Oct 13, 2010 10.26 10.43 10.20 10.35 1,295,691 +0.15(+1.47%)
Oct 12, 2010 9.880 10.29 9.710 10.20 1,943,090 +0.29(+2.93%)
Oct 11, 2010 9.810 10.01 9.760 9.910 826,380 +0.06(+0.61%)
Oct 08, 2010 9.850 9.900 9.510 9.850 1,025,063 +0.18(+1.86%)
Oct 07, 2010 10.07 10.13 9.450 9.670 300 -0.27(-2.72%)
Oct 06, 2010 10.16 10.30 9.860 9.940 835,333 -0.21(-2.07%)
Oct 05, 2010 9.840 10.27 9.735 10.15 1,301,235 +0.50(+5.18%)
Oct 04, 2010 10.00 10.04 9.600 9.650 1,075,156 -0.38(-3.79%)
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.