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 (%)
Jan 31, 2013 8.180 8.520 8.150 8.500 649,855 +0.26(+3.16%)
Jan 30, 2013 8.720 8.760 8.220 8.240 867,949 -0.53(-6.04%)
Jan 29, 2013 8.700 8.830 8.660 8.770 577,698 +0.07(+0.80%)
Jan 28, 2013 8.640 8.700 8.530 8.700 599,685 +0.10(+1.16%)
Jan 25, 2013 8.560 8.710 8.500 8.600 521,892 +0.05(+0.58%)
Jan 24, 2013 8.530 8.730 8.480 8.550 691,318 +0.03(+0.35%)
Jan 23, 2013 8.580 8.620 8.480 8.520 464,507 -0.06(-0.70%)
Jan 22, 2013 8.290 8.630 8.220 8.580 553,859 +0.32(+3.87%)
Jan 18, 2013 8.080 8.290 8.080 8.260 772,347 +0.16(+1.98%)
Jan 17, 2013 8.150 8.200 8.090 8.100 362,783 +0.02(+0.25%)
Jan 16, 2013 8.030 8.120 8.000 8.080 265,981 +0.01(+0.12%)
Jan 15, 2013 7.920 8.090 7.900 8.070 605,703 +0.10(+1.25%)
Jan 14, 2013 8.110 8.150 7.960 7.970 626,271 -0.15(-1.85%)
Jan 11, 2013 8.190 8.280 7.995 8.120 811,897 -0.06(-0.73%)
Jan 10, 2013 8.290 8.300 8.110 8.180 686,264 -0.09(-1.09%)
Jan 09, 2013 8.340 8.340 8.180 8.270 1,464,408 -0.06(-0.72%)
Jan 08, 2013 8.140 8.405 8.110 8.330 1,166,714 +0.25(+3.09%)
Jan 07, 2013 8.040 8.080 7.940 8.080 506,498 +0.01(+0.12%)
Jan 04, 2013 7.950 8.120 7.950 8.070 394,223 +0.17(+2.15%)
Jan 03, 2013 7.970 8.100 7.880 7.900 411,221 -0.05(-0.63%)
Jan 02, 2013 7.880 8.010 7.590 7.950 956,300 +0.36(+4.74%)
Dec 31, 2012 7.380 7.620 7.330 7.590 577,808 +0.19(+2.57%)
Dec 28, 2012 7.360 7.500 7.330 7.400 506,264 -0.04(-0.54%)
Dec 27, 2012 7.490 7.500 7.300 7.440 599,885 -0.05(-0.67%)
Dec 26, 2012 7.510 7.650 7.420 7.490 404,313 +0.00(+0.00%)
Dec 24, 2012 7.500 7.640 7.420 7.490 204,258 -0.01(-0.13%)
Dec 21, 2012 7.400 7.500 7.360 7.500 1,343,931 -0.04(-0.53%)
Dec 20, 2012 7.590 7.610 7.460 7.540 639,867 -0.05(-0.66%)
Dec 19, 2012 7.610 7.750 7.520 7.590 649,498 -0.02(-0.26%)
Dec 18, 2012 7.390 7.640 7.300 7.610 660,680 +0.32(+4.39%)
Dec 17, 2012 7.270 7.300 7.140 7.290 499,856 +0.08(+1.11%)
Dec 14, 2012 7.140 7.290 7.110 7.210 826,863 +0.04(+0.56%)
Dec 13, 2012 7.200 7.230 7.120 7.170 896,076 -0.06(-0.83%)
Dec 12, 2012 7.200 7.300 7.150 7.230 1,035,662 +0.09(+1.26%)
Dec 11, 2012 7.040 7.179 6.990 7.140 727,476 +0.16(+2.29%)
Dec 10, 2012 6.900 7.000 6.840 6.980 487,827 +0.10(+1.45%)
Dec 07, 2012 6.920 6.989 6.810 6.880 434,085 +0.00(+0.00%)
Dec 06, 2012 7.030 7.100 6.830 6.880 545,427 -0.14(-1.99%)
Dec 05, 2012 7.080 7.130 6.970 7.020 414,601 -0.03(-0.43%)
Dec 04, 2012 6.930 7.080 6.900 7.050 475,512 +0.05(+0.71%)
Nov 30, 2012 6.980 7.060 6.850 7.000 744,778 +0.06(+0.86%)
Nov 29, 2012 6.830 7.000 6.810 6.940 422,546 +0.19(+2.81%)
Nov 28, 2012 6.710 6.760 6.540 6.750 513,271 +0.00(+0.00%)
Nov 27, 2012 6.830 6.955 6.730 6.750 529,861 -0.12(-1.75%)
Nov 26, 2012 6.810 6.900 6.730 6.870 542,138 +0.01(+0.15%)
Nov 23, 2012 6.840 6.920 6.740 6.860 353,058 +0.08(+1.18%)
Nov 21, 2012 6.690 6.880 6.620 6.780 995,409 +0.08(+1.19%)
Nov 20, 2012 6.470 6.740 6.400 6.700 1,086,023 +0.29(+4.52%)
Nov 19, 2012 6.100 6.450 6.100 6.410 794,347 +0.46(+7.73%)
Nov 16, 2012 6.010 6.140 5.780 5.950 988,957 -0.05(-0.83%)
Nov 15, 2012 5.710 6.040 5.710 6.000 964,369 +0.33(+5.82%)
Nov 14, 2012 5.610 5.730 5.551 5.670 894,761 +0.05(+0.89%)
Nov 13, 2012 5.560 5.840 5.550 5.620 436,748 +0.03(+0.54%)
Nov 12, 2012 5.860 5.860 5.580 5.590 476,472 -0.26(-4.44%)
Nov 09, 2012 5.770 5.980 5.690 5.850 637,678 +0.03(+0.52%)
Nov 08, 2012 5.930 6.000 5.810 5.820 646,891 -0.13(-2.18%)
Nov 07, 2012 5.990 5.990 5.880 5.950 745,742 -0.17(-2.78%)
Nov 06, 2012 5.430 6.140 5.370 6.120 1,270,080 +0.63(+11.48%)
Nov 05, 2012 5.480 5.620 5.360 5.490 443,855 +0.02(+0.37%)
Nov 02, 2012 5.530 5.620 5.420 5.470 495,866 -0.01(-0.18%)
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.