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 )

4.200 -0.010 (-0.24%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Nov 30, 2016 5.140 5.540 5.130 5.430 1,985,342 +0.53(+10.82%)
Nov 29, 2016 5.090 5.090 4.880 4.900 1,264,789 -0.31(-5.95%)
Nov 28, 2016 5.450 5.450 5.210 5.210 811,803 -0.20(-3.70%)
Nov 25, 2016 5.430 5.470 5.350 5.410 254,679 -0.07(-1.28%)
Nov 23, 2016 5.480 5.480 5.480 0 +0.03(+0.55%)
Nov 22, 2016 5.380 5.450 5.290 5.450 978,924 +0.12(+2.25%)
Nov 21, 2016 5.380 5.518 5.260 5.330 951,194 +0.11(+2.11%)
Nov 18, 2016 5.340 5.350 5.140 5.220 1,462,725 -0.08(-1.51%)
Nov 17, 2016 5.390 5.550 5.270 5.300 810,770 -0.09(-1.67%)
Nov 16, 2016 5.590 5.670 5.330 5.390 1,282,886 +0.04(+0.75%)
Nov 15, 2016 5.340 5.535 5.310 5.350 819,545 +0.05(+0.94%)
Nov 14, 2016 5.280 5.456 5.180 5.300 1,496,378 +0.02(+0.38%)
Nov 11, 2016 5.120 5.290 5.080 5.280 1,192,231 +0.10(+1.93%)
Nov 10, 2016 4.980 5.300 4.960 5.180 1,566,956 +0.18(+3.60%)
Nov 09, 2016 4.630 5.080 4.630 5.000 1,334,082 +0.30(+6.38%)
Nov 08, 2016 4.620 4.740 4.400 4.700 1,815,827 -0.10(-2.08%)
Nov 07, 2016 5.230 5.230 4.730 4.800 1,373,868 -0.17(-3.42%)
Nov 04, 2016 5.260 5.270 4.705 4.970 1,949,202 -0.34(-6.40%)
Nov 03, 2016 5.290 5.370 5.220 5.310 875,040 +0.03(+0.57%)
Nov 02, 2016 5.380 5.380 5.190 5.280 1,040,033 -0.18(-3.30%)
Nov 01, 2016 5.540 5.580 5.320 5.460 1,291,371 +0.01(+0.18%)
Oct 31, 2016 5.510 5.560 5.330 5.450 1,280,268 -0.08(-1.45%)
Oct 28, 2016 5.600 5.700 5.430 5.530 1,095,991 -0.08(-1.43%)
Oct 27, 2016 5.640 5.700 5.570 5.610 1,465,846 +0.00(+0.00%)
Oct 26, 2016 5.600 5.655 5.510 5.610 857,107 -0.05(-0.88%)
Oct 25, 2016 6.000 6.010 5.640 5.660 992,979 -0.31(-5.19%)
Oct 24, 2016 6.160 6.190 5.930 5.970 626,612 -0.14(-2.29%)
Oct 21, 2016 6.100 6.230 6.070 6.110 397,748 -0.07(-1.13%)
Oct 20, 2016 6.140 6.275 6.050 6.180 833,864 -0.05(-0.80%)
Oct 19, 2016 6.060 6.340 6.020 6.230 863,841 +0.27(+4.53%)
Oct 18, 2016 6.080 6.115 5.880 5.960 995,113 +0.11(+1.88%)
Oct 17, 2016 6.010 6.060 5.820 5.850 448,685 -0.17(-2.82%)
Oct 14, 2016 6.030 6.105 5.890 6.020 839,765 +0.03(+0.50%)
Oct 13, 2016 6.020 6.120 5.930 5.990 662,693 -0.08(-1.32%)
Oct 12, 2016 6.050 6.090 5.980 6.070 663,085 -0.03(-0.49%)
Oct 11, 2016 6.150 6.200 5.980 6.100 564,387 -0.08(-1.29%)
Oct 10, 2016 6.060 6.310 5.980 6.180 862,589 +0.24(+4.04%)
Oct 07, 2016 6.070 6.120 5.925 5.940 499,779 -0.13(-2.14%)
Oct 06, 2016 6.040 6.200 5.985 6.070 515,794 +0.04(+0.66%)
Oct 05, 2016 6.010 6.080 5.960 6.030 601,151 +0.15(+2.55%)
Oct 04, 2016 6.050 6.080 5.850 5.880 707,779 -0.17(-2.81%)
Oct 03, 2016 6.120 6.120 5.765 6.050 1,084,428 -0.06(-0.98%)
Sep 30, 2016 6.180 6.180 5.960 6.110 890,355 +0.14(+2.35%)
Sep 29, 2016 5.980 6.135 5.905 5.970 1,196,555 +0.06(+1.02%)
Sep 28, 2016 5.480 5.920 5.470 5.910 1,090,768 +0.45(+8.24%)
Sep 27, 2016 5.450 5.540 5.325 5.460 755,338 -0.06(-1.09%)
Sep 26, 2016 5.620 5.710 5.510 5.520 533,232 -0.08(-1.43%)
Sep 23, 2016 5.740 5.820 5.565 5.600 707,500 -0.15(-2.61%)
Sep 22, 2016 5.840 5.850 5.680 5.750 757,593 +0.07(+1.23%)
Sep 21, 2016 5.600 5.680 5.580 5.680 545,264 +0.19(+3.46%)
Sep 20, 2016 5.610 5.650 5.480 5.490 392,112 -0.09(-1.61%)
Sep 19, 2016 5.780 5.808 5.580 5.580 418,256 -0.07(-1.24%)
Sep 16, 2016 5.650 5.700 5.535 5.650 919,543 -0.08(-1.40%)
Sep 15, 2016 5.750 5.880 5.670 5.730 830,527 -0.02(-0.35%)
Sep 14, 2016 5.800 5.880 5.674 5.750 738,347 -0.05(-0.86%)
Sep 13, 2016 6.010 6.040 5.740 5.800 948,095 -0.36(-5.84%)
Sep 12, 2016 5.950 6.170 5.910 6.160 713,013 +0.08(+1.32%)
Sep 09, 2016 6.310 6.390 6.080 6.080 767,687 -0.37(-5.74%)
Sep 08, 2016 6.310 6.455 6.190 6.450 903,854 +0.17(+2.71%)
Sep 07, 2016 6.220 6.300 6.130 6.280 714,965 +0.08(+1.29%)
Sep 06, 2016 6.240 6.300 6.110 6.200 591,398 -0.02(-0.32%)
Sep 02, 2016 6.170 6.220 6.220 6.220 517,700 +0.16(+2.64%)
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.