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 )

4.140 +0.130 (+3.24%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 14, 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 (%)
Nov 30, 2011 8.700 9.200 8.560 9.180 1,035,671 +0.96(+11.68%)
Nov 29, 2011 8.430 8.460 8.210 8.220 718,800 -0.17(-2.03%)
Nov 28, 2011 7.820 8.440 7.820 8.390 1,088,479 +1.00(+13.53%)
Nov 25, 2011 7.410 7.775 7.380 7.390 429,221 -0.10(-1.34%)
Nov 23, 2011 7.970 7.970 7.480 7.490 622,014 -0.56(-6.96%)
Nov 22, 2011 8.250 8.380 8.030 8.050 707,324 -0.23(-2.78%)
Nov 21, 2011 8.630 8.630 8.180 8.280 812,660 -0.57(-6.44%)
Nov 18, 2011 9.000 9.090 8.780 8.850 506,876 -0.11(-1.23%)
Nov 17, 2011 9.250 9.310 8.880 8.960 648,625 -0.31(-3.34%)
Nov 16, 2011 9.030 9.520 8.990 9.270 929,355 +0.11(+1.20%)
Nov 15, 2011 8.960 9.240 8.870 9.160 1,112,741 +0.16(+1.78%)
Nov 14, 2011 9.250 9.320 8.870 9.000 828,581 -0.32(-3.43%)
Nov 11, 2011 9.190 9.490 9.170 9.320 606,458 +0.28(+3.10%)
Nov 10, 2011 9.170 9.210 8.850 9.040 651,028 +0.16(+1.80%)
Nov 09, 2011 9.100 9.180 8.860 8.880 767,428 -0.55(-5.83%)
Nov 08, 2011 9.340 9.500 9.080 9.430 837,116 +0.19(+2.06%)
Nov 07, 2011 9.830 9.830 8.950 9.240 827,547 -0.61(-6.19%)
Nov 04, 2011 9.480 10.09 9.370 9.850 532,856 +0.17(+1.76%)
Nov 03, 2011 9.690 9.750 9.390 9.680 715,904 +0.19(+2.00%)
Nov 02, 2011 9.360 9.510 9.120 9.490 548,041 +0.41(+4.52%)
Nov 01, 2011 8.850 9.360 8.730 9.080 924,096 -0.42(-4.42%)
Oct 31, 2011 9.990 10.00 9.490 9.500 407,566 -0.71(-6.95%)
Oct 28, 2011 10.09 10.53 9.980 10.21 848,940 +0.09(+0.89%)
Oct 27, 2011 10.09 10.35 9.950 10.12 1,242,839 +0.37(+3.79%)
Oct 26, 2011 9.510 9.830 9.080 9.750 495,253 +0.50(+5.41%)
Oct 25, 2011 9.270 9.400 8.900 9.250 783,473 -0.02(-0.22%)
Oct 24, 2011 9.020 9.300 8.990 9.270 495,664 +0.27(+3.00%)
Oct 21, 2011 9.220 9.220 8.790 9.000 775,047 -0.01(-0.11%)
Oct 20, 2011 8.980 9.010 8.580 9.010 750,798 +0.02(+0.22%)
Oct 19, 2011 9.370 9.480 8.910 8.990 734,893 -0.46(-4.87%)
Oct 18, 2011 8.720 9.520 8.490 9.450 1,365,664 +0.74(+8.50%)
Oct 17, 2011 8.730 8.910 8.610 8.710 855,622 -0.10(-1.14%)
Oct 14, 2011 8.570 8.840 8.460 8.810 569,047 +0.41(+4.88%)
Oct 13, 2011 8.260 8.470 8.080 8.400 491,408 +0.04(+0.48%)
Oct 12, 2011 8.480 8.600 8.330 8.360 1,246,756 +0.03(+0.36%)
Oct 11, 2011 7.960 8.410 7.920 8.330 1,085,082 +0.26(+3.22%)
Oct 10, 2011 7.900 8.090 7.830 8.070 1,085,420 +0.45(+5.91%)
Oct 07, 2011 7.950 8.010 7.380 7.620 1,088,957 -0.23(-2.93%)
Oct 06, 2011 7.880 7.925 7.630 7.850 990,700 +0.15(+1.95%)
Oct 05, 2011 7.600 7.740 7.400 7.700 1,002,309 +0.15(+1.99%)
Oct 04, 2011 6.860 7.610 6.770 7.550 1,235,829 +0.56(+8.01%)
Oct 03, 2011 7.630 7.730 6.930 6.990 943,006 -0.73(-9.46%)
Sep 30, 2011 7.930 8.140 7.710 7.720 829,016 -0.44(-5.39%)
Sep 29, 2011 8.340 8.490 7.830 8.160 848,661 +0.09(+1.12%)
Sep 28, 2011 8.780 8.848 8.010 8.070 665,896 -0.69(-7.88%)
Sep 27, 2011 8.950 9.150 8.660 8.760 701,606 +0.18(+2.10%)
Sep 26, 2011 8.520 8.620 8.050 8.580 607,349 +0.16(+1.90%)
Sep 23, 2011 8.360 8.640 8.250 8.420 1,050,974 -0.03(-0.36%)
Sep 22, 2011 8.480 8.480 8.070 8.450 1,540,721 -0.44(-4.95%)
Sep 21, 2011 9.790 9.890 8.850 8.890 737,676 -0.90(-9.19%)
Sep 20, 2011 10.01 10.17 9.780 9.790 613,046 -0.17(-1.71%)
Sep 19, 2011 9.810 10.06 9.510 9.960 770,329 -0.18(-1.78%)
Sep 16, 2011 10.80 10.97 10.14 10.14 1,472,790 -0.61(-5.67%)
Sep 15, 2011 10.39 10.77 10.25 10.75 840,683 +0.56(+5.50%)
Sep 14, 2011 10.06 10.48 10.00 10.19 1,019,499 +0.23(+2.31%)
Sep 13, 2011 9.650 10.04 9.480 9.960 797,794 +0.38(+3.97%)
Sep 12, 2011 9.350 9.700 9.190 9.580 541,356 +0.07(+0.74%)
Sep 09, 2011 9.830 9.990 9.390 9.510 994,505 -0.45(-4.52%)
Sep 08, 2011 10.05 10.28 9.860 9.960 661,475 -0.12(-1.19%)
Sep 07, 2011 9.560 10.15 9.560 10.08 708,920 +0.77(+8.27%)
Sep 06, 2011 9.010 9.340 8.830 9.310 598,197 -0.01(-0.11%)
Sep 02, 2011 9.540 9.650 9.190 9.320 607,555 -0.63(-6.33%)
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.