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 )

4.560 +0.090 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 5.970 6.250 5.910 6.180 1,044,024 +0.13(+2.15%)
Mar 30, 2015 6.060 6.100 5.890 6.050 611,255 +0.21(+3.60%)
Mar 27, 2015 5.930 5.930 5.650 5.840 1,028,814 -0.11(-1.85%)
Mar 26, 2015 6.170 6.340 5.870 5.950 876,434 -0.14(-2.30%)
Mar 25, 2015 5.820 6.254 5.800 6.090 1,747,279 +0.33(+5.73%)
Mar 24, 2015 5.700 5.810 5.600 5.760 526,222 +0.06(+1.05%)
Mar 23, 2015 5.800 5.980 5.700 5.700 809,530 -0.21(-3.55%)
Mar 20, 2015 5.690 5.940 5.580 5.910 1,620,094 +0.27(+4.79%)
Mar 19, 2015 5.510 5.655 5.459 5.640 1,451,398 +0.04(+0.71%)
Mar 18, 2015 5.250 5.655 5.210 5.600 1,172,473 +0.28(+5.26%)
Mar 17, 2015 5.180 5.360 5.120 5.320 1,076,020 +0.12(+2.31%)
Mar 16, 2015 5.300 5.360 5.130 5.200 523,637 -0.14(-2.62%)
Mar 13, 2015 5.150 5.390 5.050 5.340 559,166 +0.13(+2.50%)
Mar 12, 2015 5.310 5.470 5.190 5.210 629,395 -0.08(-1.51%)
Mar 11, 2015 5.230 5.360 5.170 5.290 720,761 +0.09(+1.73%)
Mar 10, 2015 5.170 5.430 5.170 5.200 842,826 -0.02(-0.38%)
Mar 09, 2015 5.320 5.430 5.060 5.220 938,284 -0.16(-2.97%)
Mar 06, 2015 5.460 5.590 5.355 5.380 543,331 -0.14(-2.54%)
Mar 05, 2015 5.550 5.570 5.420 5.520 673,480 -0.03(-0.54%)
Mar 04, 2015 5.640 5.690 5.330 5.550 1,295,400 -0.14(-2.46%)
Mar 03, 2015 5.450 5.880 5.250 5.690 1,447,937 +0.20(+3.64%)
Mar 02, 2015 5.940 5.970 5.320 5.490 1,716,975 -0.48(-8.04%)
Feb 27, 2015 5.300 6.840 5.225 5.970 4,840,733 +0.99(+19.88%)
Feb 26, 2015 4.920 5.100 4.890 4.980 1,868,374 +0.06(+1.22%)
Feb 25, 2015 4.910 4.940 4.800 4.920 2,109,065 +0.02(+0.41%)
Feb 24, 2015 5.090 5.140 4.850 4.900 844,748 -0.16(-3.16%)
Feb 23, 2015 5.040 5.110 4.830 5.060 1,009,518 -0.06(-1.17%)
Feb 20, 2015 5.080 5.200 5.080 5.120 1,321,196 +0.02(+0.39%)
Feb 19, 2015 4.980 5.150 4.880 5.100 998,266 -0.01(-0.20%)
Feb 18, 2015 4.970 5.230 4.930 5.110 1,408,950 +0.08(+1.59%)
Feb 17, 2015 5.080 5.100 4.895 5.030 904,563 -0.06(-1.18%)
Feb 13, 2015 5.100 5.090 5.090 5.090 956,500 +0.04(+0.79%)
Feb 12, 2015 5.190 5.270 4.980 5.050 728,116 -0.06(-1.17%)
Feb 11, 2015 5.210 5.240 4.910 5.110 690,703 -0.23(-4.31%)
Feb 10, 2015 5.740 5.741 5.307 5.340 731,741 -0.40(-6.97%)
Feb 09, 2015 5.390 5.840 5.390 5.740 1,044,184 +0.35(+6.49%)
Feb 06, 2015 5.410 5.480 5.270 5.390 736,919 +0.04(+0.75%)
Feb 05, 2015 5.240 5.440 5.240 5.350 1,039,369 +0.17(+3.28%)
Feb 04, 2015 4.950 5.240 4.900 5.180 1,925,571 +0.17(+3.39%)
Feb 03, 2015 5.110 5.160 4.890 5.010 3,249,098 +0.01(+0.20%)
Feb 02, 2015 5.020 5.070 4.900 5.000 992,633 +0.06(+1.21%)
Jan 30, 2015 5.010 5.160 4.910 4.940 1,263,691 -0.13(-2.56%)
Jan 29, 2015 5.080 5.175 4.870 5.070 567,120 -0.03(-0.59%)
Jan 28, 2015 5.750 5.770 5.090 5.100 414,260 -0.64(-11.15%)
Jan 27, 2015 5.720 5.880 5.590 5.740 409,267 -0.03(-0.52%)
Jan 26, 2015 5.850 5.875 5.730 5.770 446,767 -0.07(-1.20%)
Jan 23, 2015 5.880 6.090 5.830 5.840 433,198 -0.06(-1.02%)
Jan 22, 2015 5.990 6.050 5.740 5.900 449,596 -0.03(-0.51%)
Jan 21, 2015 5.590 5.950 5.580 5.930 347,929 +0.36(+6.46%)
Jan 20, 2015 5.610 5.630 5.410 5.570 228,692 -0.04(-0.71%)
Jan 16, 2015 5.390 5.650 5.390 5.610 487,946 +0.21(+3.89%)
Jan 15, 2015 5.600 5.690 5.390 5.400 603,470 -0.10(-1.82%)
Jan 14, 2015 5.560 5.710 5.295 5.500 953,827 -0.16(-2.83%)
Jan 13, 2015 6.010 6.030 5.550 5.660 484,988 -0.33(-5.51%)
Jan 12, 2015 5.990 6.060 5.840 5.990 538,066 -0.12(-1.96%)
Jan 09, 2015 6.080 6.255 5.960 6.110 620,989 +0.05(+0.83%)
Jan 08, 2015 5.940 6.170 5.850 6.060 1,075,211 +0.19(+3.24%)
Jan 07, 2015 5.950 6.000 5.690 5.870 452,785 +0.00(+0.00%)
Jan 06, 2015 6.010 6.120 5.750 5.870 465,627 -0.15(-2.49%)
Jan 05, 2015 6.430 6.450 5.940 6.020 658,936 -0.54(-8.23%)
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.