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 -0.070 (-1.66%)
Streaming Delayed Price Updated: 12:43 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 (%)
Oct 31, 2012 5.580 5.630 5.350 5.350 656,160 -0.23(-4.12%)
Oct 26, 2012 5.630 5.580 5.580 5.580 329,400 -0.08(-1.41%)
Oct 25, 2012 5.710 5.770 5.620 5.660 449,495 +0.00(+0.00%)
Oct 24, 2012 5.840 5.880 5.580 5.660 443,988 -0.11(-1.91%)
Oct 23, 2012 5.820 5.832 5.600 5.770 636,328 -0.21(-3.51%)
Oct 19, 2012 6.070 6.080 5.860 5.980 540,799 -0.12(-1.97%)
Oct 18, 2012 6.150 6.220 6.100 6.100 672,784 -0.04(-0.65%)
Oct 17, 2012 6.020 6.140 5.960 6.140 545,319 +0.13(+2.16%)
Oct 16, 2012 6.030 6.090 5.990 6.010 509,561 +0.04(+0.67%)
Oct 15, 2012 5.990 5.990 5.860 5.970 290,465 -0.02(-0.33%)
Oct 12, 2012 6.070 6.080 5.950 5.990 568,916 -0.06(-0.99%)
Oct 11, 2012 5.960 6.060 5.920 6.050 615,342 +0.17(+2.89%)
Oct 10, 2012 6.010 6.050 5.850 5.880 551,503 -0.13(-2.16%)
Oct 09, 2012 5.960 6.070 5.930 6.010 850,211 +0.05(+0.84%)
Oct 08, 2012 6.060 6.070 5.950 5.960 476,046 -0.16(-2.61%)
Oct 05, 2012 5.970 6.120 5.970 6.120 1,610,583 +0.18(+3.03%)
Oct 04, 2012 6.000 6.050 5.930 5.940 756,760 -0.03(-0.50%)
Oct 03, 2012 6.180 6.180 5.930 5.970 1,664,651 -0.24(-3.86%)
Oct 02, 2012 6.200 6.220 6.110 6.210 1,011,858 +0.03(+0.49%)
Oct 01, 2012 6.100 6.200 6.050 6.180 824,679 +0.13(+2.15%)
Sep 28, 2012 6.110 6.160 6.050 6.050 724,695 -0.12(-1.94%)
Sep 27, 2012 6.080 6.190 6.050 6.170 532,090 +0.13(+2.15%)
Sep 26, 2012 6.210 6.210 6.000 6.040 838,658 -0.17(-2.74%)
Sep 25, 2012 6.430 6.580 6.200 6.210 760,040 -0.19(-2.97%)
Sep 24, 2012 6.420 6.480 6.340 6.400 761,098 -0.12(-1.84%)
Sep 21, 2012 6.720 6.800 6.510 6.520 1,259,999 -0.11(-1.66%)
Sep 20, 2012 6.760 6.820 6.470 6.630 715,081 +0.10(+1.53%)
Sep 19, 2012 6.700 6.750 6.500 6.530 594,336 -0.14(-2.10%)
Sep 18, 2012 6.860 6.880 6.650 6.670 623,683 -0.20(-2.91%)
Sep 17, 2012 6.920 7.030 6.850 6.870 1,129,684 -0.08(-1.15%)
Sep 14, 2012 6.700 7.010 6.700 6.950 1,751,298 +0.25(+3.73%)
Sep 13, 2012 6.780 6.800 6.685 6.700 957,793 -0.05(-0.74%)
Sep 12, 2012 6.840 6.860 6.700 6.750 676,205 -0.03(-0.44%)
Sep 11, 2012 6.730 6.830 6.670 6.780 606,938 +0.08(+1.19%)
Sep 10, 2012 6.520 6.785 6.510 6.700 1,265,646 +0.20(+3.08%)
Sep 07, 2012 6.500 6.640 6.480 6.500 1,174,930 +0.01(+0.15%)
Sep 06, 2012 6.460 6.530 6.420 6.490 909,430 +0.10(+1.56%)
Sep 05, 2012 6.400 6.440 6.330 6.390 511,328 +0.02(+0.31%)
Sep 04, 2012 6.400 6.450 6.200 6.370 773,182 -0.04(-0.62%)
Aug 31, 2012 6.590 6.640 6.360 6.410 1,285,041 -0.09(-1.38%)
Aug 30, 2012 6.710 6.730 6.430 6.500 900,257 -0.30(-4.41%)
Aug 29, 2012 6.980 6.990 6.790 6.800 1,101,380 -0.01(-0.15%)
Aug 27, 2012 6.860 6.890 6.760 6.810 312,240 -0.02(-0.29%)
Aug 24, 2012 6.780 6.860 6.700 6.830 459,566 +0.02(+0.29%)
Aug 23, 2012 6.770 6.920 6.750 6.810 729,410 +0.06(+0.89%)
Aug 22, 2012 6.620 6.780 6.590 6.750 712,415 +0.15(+2.27%)
Aug 21, 2012 6.650 6.730 6.520 6.600 622,263 +0.00(+0.00%)
Aug 20, 2012 6.680 6.700 6.580 6.600 394,385 -0.13(-1.93%)
Aug 17, 2012 6.670 6.740 6.660 6.730 269,287 +0.05(+0.75%)
Aug 16, 2012 6.600 6.720 6.550 6.680 260,606 +0.08(+1.21%)
Aug 15, 2012 6.480 6.600 6.480 6.600 369,481 +0.13(+2.01%)
Aug 14, 2012 6.620 6.700 6.460 6.470 525,944 -0.12(-1.82%)
Aug 13, 2012 6.790 6.790 6.520 6.590 441,621 -0.20(-2.95%)
Aug 10, 2012 6.860 6.910 6.710 6.790 437,304 -0.13(-1.88%)
Aug 09, 2012 6.580 7.000 6.580 6.920 969,444 +0.36(+5.49%)
Aug 08, 2012 6.810 7.050 6.370 6.560 1,042,678 -0.35(-5.07%)
Aug 07, 2012 7.070 7.110 6.840 6.910 955,001 -0.06(-0.86%)
Aug 06, 2012 7.010 7.200 6.820 6.970 539,078 -0.01(-0.14%)
Aug 03, 2012 6.650 7.000 6.520 6.980 788,847 +0.53(+8.22%)
Aug 02, 2012 6.660 6.819 6.410 6.450 637,035 -0.30(-4.44%)
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.