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 )

4.010 -0.010 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2015 9.200 9.390 9.180 9.320 1,053,566 +0.26(+2.87%)
Nov 27, 2015 9.070 9.320 8.930 9.060 230,212 -0.16(-1.74%)
Nov 25, 2015 9.080 9.220 9.220 9.220 671,400 +0.08(+0.88%)
Nov 24, 2015 9.080 9.403 9.080 9.140 712,541 +0.07(+0.77%)
Nov 23, 2015 8.830 9.090 8.710 9.070 921,049 +0.24(+2.72%)
Nov 20, 2015 8.790 9.060 8.760 8.830 868,530 +0.04(+0.46%)
Nov 19, 2015 8.900 9.020 8.620 8.790 513,631 -0.22(-2.44%)
Nov 18, 2015 8.790 9.090 8.750 9.010 594,096 +0.32(+3.68%)
Nov 17, 2015 9.010 9.090 8.655 8.690 724,238 -0.33(-3.66%)
Nov 16, 2015 8.770 9.060 8.540 9.020 1,522,825 +0.31(+3.56%)
Nov 13, 2015 8.430 8.840 8.340 8.710 1,185,134 +0.22(+2.59%)
Nov 12, 2015 8.570 8.730 8.420 8.490 747,062 -0.12(-1.39%)
Nov 11, 2015 8.810 8.860 8.330 8.610 724,713 -0.19(-2.16%)
Nov 10, 2015 8.280 8.850 8.190 8.800 2,692,537 +0.96(+12.24%)
Nov 09, 2015 7.960 8.020 7.640 7.840 1,164,640 -0.11(-1.38%)
Nov 06, 2015 7.670 7.950 7.010 7.950 1,778,296 +1.06(+15.38%)
Nov 05, 2015 7.060 7.230 6.840 6.890 513,015 -0.21(-2.96%)
Nov 04, 2015 7.090 7.200 6.870 7.100 789,918 +0.02(+0.28%)
Nov 03, 2015 7.050 7.340 7.050 7.080 748,868 +0.06(+0.85%)
Nov 02, 2015 6.690 7.090 6.690 7.020 511,194 +0.28(+4.15%)
Oct 30, 2015 6.640 6.790 6.380 6.740 452,513 +0.14(+2.12%)
Oct 29, 2015 6.800 6.960 6.530 6.600 613,513 -0.24(-3.51%)
Oct 28, 2015 6.590 6.870 6.550 6.840 476,449 +0.33(+5.07%)
Oct 27, 2015 6.570 6.750 6.410 6.510 332,024 -0.16(-2.40%)
Oct 26, 2015 6.950 6.960 6.600 6.670 308,287 -0.31(-4.44%)
Oct 23, 2015 6.890 7.080 6.750 6.980 394,466 +0.04(+0.58%)
Oct 22, 2015 6.900 7.130 6.790 6.940 399,892 +0.10(+1.46%)
Oct 21, 2015 7.060 7.100 6.830 6.840 337,662 -0.27(-3.80%)
Oct 20, 2015 6.950 7.130 6.820 7.110 362,659 +0.24(+3.49%)
Oct 19, 2015 7.130 7.200 6.800 6.870 580,884 -0.25(-3.51%)
Oct 16, 2015 7.300 7.320 6.940 7.120 437,874 -0.20(-2.73%)
Oct 15, 2015 7.050 7.325 6.930 7.320 341,129 +0.25(+3.54%)
Oct 14, 2015 6.900 7.230 6.890 7.070 561,541 +0.12(+1.73%)
Oct 13, 2015 6.880 7.240 6.850 6.950 292,866 -0.02(-0.29%)
Oct 12, 2015 7.390 7.390 6.630 6.970 541,774 -0.40(-5.43%)
Oct 09, 2015 7.010 7.490 6.940 7.370 759,711 +0.38(+5.44%)
Oct 08, 2015 6.720 7.030 6.580 6.990 638,615 +0.27(+4.02%)
Oct 07, 2015 6.920 7.125 6.510 6.720 694,506 -0.09(-1.32%)
Oct 06, 2015 6.510 6.890 6.490 6.810 512,574 +0.32(+4.93%)
Oct 05, 2015 6.320 6.560 6.190 6.490 423,402 +0.24(+3.84%)
Oct 02, 2015 5.690 6.260 5.660 6.250 420,480 +0.45(+7.76%)
Oct 01, 2015 6.020 6.180 5.790 5.800 475,270 -0.11(-1.86%)
Sep 30, 2015 6.040 6.080 5.740 5.910 520,971 -0.09(-1.50%)
Sep 29, 2015 6.090 6.320 5.990 6.000 554,358 -0.09(-1.48%)
Sep 28, 2015 6.290 6.300 6.080 6.090 406,726 -0.22(-3.49%)
Sep 25, 2015 6.590 6.650 6.210 6.310 641,484 -0.25(-3.81%)
Sep 24, 2015 6.510 6.670 6.420 6.560 423,018 +0.01(+0.15%)
Sep 23, 2015 6.800 6.820 6.530 6.550 385,671 -0.20(-2.96%)
Sep 22, 2015 6.720 6.940 6.640 6.750 397,734 -0.08(-1.17%)
Sep 21, 2015 6.860 6.990 6.670 6.830 605,386 +0.00(+0.00%)
Sep 18, 2015 6.880 6.920 6.680 6.830 1,478,734 -0.18(-2.57%)
Sep 17, 2015 7.000 7.310 6.890 7.010 643,930 -0.02(-0.28%)
Sep 16, 2015 6.970 7.280 6.960 7.030 526,419 +0.12(+1.74%)
Sep 15, 2015 6.770 7.080 6.770 6.910 347,479 +0.11(+1.62%)
Sep 14, 2015 6.870 6.960 6.650 6.800 340,868 -0.15(-2.16%)
Sep 11, 2015 7.060 7.170 6.840 6.950 484,705 -0.26(-3.61%)
Sep 10, 2015 7.090 7.320 6.970 7.210 390,926 +0.05(+0.70%)
Sep 09, 2015 7.350 7.690 7.050 7.160 714,722 -0.14(-1.92%)
Sep 08, 2015 7.350 7.500 7.160 7.300 629,821 +0.03(+0.41%)
Sep 04, 2015 7.220 7.270 7.270 7.270 425,400 -0.11(-1.49%)
Sep 03, 2015 7.420 7.620 7.265 7.380 566,745 -0.12(-1.60%)
Sep 02, 2015 7.400 7.560 7.140 7.500 840,641 +0.26(+3.59%)
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.