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 )

4.110 -0.100 (-2.38%)
Official Closing Price Updated: 4:10 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, 2017 2.750 2.870 2.740 2.840 976,849 +0.10(+3.65%)
Oct 30, 2017 2.700 2.810 2.700 2.740 657,548 +0.04(+1.48%)
Oct 27, 2017 2.660 2.708 2.610 2.700 720,186 +0.04(+1.50%)
Oct 26, 2017 2.700 2.703 2.600 2.660 653,847 -0.02(-0.75%)
Oct 25, 2017 2.650 2.680 2.555 2.680 580,563 +0.03(+1.13%)
Oct 24, 2017 2.630 2.690 2.590 2.650 813,598 +0.02(+0.76%)
Oct 23, 2017 2.640 2.690 2.600 2.630 515,537 +0.00(+0.00%)
Oct 20, 2017 2.650 2.650 2.545 2.630 774,753 -0.02(-0.75%)
Oct 19, 2017 2.640 2.700 2.610 2.650 576,887 -0.05(-1.85%)
Oct 18, 2017 2.680 2.730 2.630 2.700 638,680 +0.01(+0.37%)
Oct 17, 2017 2.640 2.700 2.620 2.690 435,094 +0.03(+1.13%)
Oct 16, 2017 2.730 2.749 2.650 2.660 578,280 -0.02(-0.75%)
Oct 13, 2017 2.760 2.800 2.680 2.680 620,977 -0.05(-1.83%)
Oct 12, 2017 2.680 2.750 2.600 2.730 567,139 +0.03(+1.11%)
Oct 11, 2017 2.750 2.750 2.670 2.700 678,876 -0.04(-1.46%)
Oct 10, 2017 2.760 2.820 2.725 2.740 677,215 +0.05(+1.86%)
Oct 09, 2017 2.760 2.815 2.660 2.690 835,028 -0.04(-1.47%)
Oct 06, 2017 2.720 2.770 2.660 2.730 518,001 -0.05(-1.80%)
Oct 05, 2017 2.690 2.820 2.660 2.780 988,329 +0.12(+4.51%)
Oct 04, 2017 2.830 2.850 2.610 2.660 1,253,519 -0.17(-6.01%)
Oct 03, 2017 2.760 2.850 2.730 2.830 914,621 +0.06(+2.17%)
Oct 02, 2017 2.830 2.840 2.715 2.770 1,165,675 -0.09(-3.15%)
Sep 29, 2017 2.940 2.950 2.835 2.860 907,250 -0.06(-2.05%)
Sep 28, 2017 2.790 2.940 2.755 2.920 1,547,392 +0.15(+5.42%)
Sep 27, 2017 2.850 2.920 2.720 2.770 2,645,313 -0.08(-2.81%)
Sep 26, 2017 2.750 2.880 2.730 2.850 1,395,842 +0.10(+3.64%)
Sep 25, 2017 2.690 2.850 2.680 2.750 1,486,069 +0.11(+4.17%)
Sep 22, 2017 2.550 2.670 2.550 2.640 1,641,637 +0.08(+3.13%)
Sep 21, 2017 2.660 2.700 2.510 2.560 982,440 -0.12(-4.48%)
Sep 20, 2017 2.650 2.750 2.630 2.680 1,956,713 +0.05(+1.90%)
Sep 19, 2017 2.610 2.695 2.562 2.630 1,790,956 +0.08(+3.14%)
Sep 18, 2017 2.490 2.650 2.440 2.550 2,350,003 +0.06(+2.41%)
Sep 15, 2017 2.490 2.505 2.280 2.490 4,989,798 +0.02(+0.81%)
Sep 14, 2017 2.250 2.480 2.230 2.470 2,342,981 +0.23(+10.27%)
Sep 13, 2017 2.200 2.340 2.130 2.240 1,572,023 +0.07(+3.23%)
Sep 12, 2017 1.930 2.190 1.921 2.170 1,338,353 +0.11(+5.34%)
Sep 11, 2017 2.100 2.100 2.000 2.060 866,262 +0.01(+0.49%)
Sep 08, 2017 2.110 2.140 1.990 2.050 2,113,689 -0.06(-2.84%)
Sep 07, 2017 2.140 2.170 2.080 2.110 1,158,959 -0.04(-1.86%)
Sep 06, 2017 2.110 2.245 2.090 2.150 1,331,756 +0.05(+2.38%)
Sep 05, 2017 2.100 2.180 2.060 2.100 899,467 +0.02(+0.96%)
Sep 01, 2017 2.060 2.100 2.010 2.080 570,795 +0.02(+0.97%)
Aug 31, 2017 2.080 2.090 2.000 2.060 945,883 +0.00(+0.00%)
Aug 30, 2017 2.110 2.110 1.950 2.060 1,068,829 -0.06(-2.83%)
Aug 29, 2017 1.880 2.140 1.880 2.120 1,042,231 +0.22(+11.58%)
Aug 28, 2017 1.950 2.000 1.865 1.900 592,549 -0.02(-1.04%)
Aug 25, 2017 1.920 1.960 1.900 1.920 333,013 +0.01(+0.52%)
Aug 24, 2017 1.860 1.960 1.850 1.910 612,171 +0.04(+2.14%)
Aug 23, 2017 1.910 1.980 1.860 1.870 562,224 -0.05(-2.60%)
Aug 22, 2017 1.980 2.000 1.890 1.920 597,137 -0.02(-1.03%)
Aug 21, 2017 1.940 1.960 1.880 1.940 1,227,574 +0.00(+0.00%)
Aug 18, 2017 1.850 1.970 1.850 1.940 1,013,981 +0.06(+3.19%)
Aug 17, 2017 1.910 1.970 1.870 1.880 714,517 -0.06(-3.09%)
Aug 16, 2017 1.980 2.035 1.920 1.940 1,309,480 -0.04(-2.02%)
Aug 15, 2017 2.010 2.030 1.920 1.980 1,138,779 -0.04(-1.98%)
Aug 14, 2017 2.010 2.090 2.005 2.020 1,159,958 +0.03(+1.51%)
Aug 11, 2017 2.030 2.100 1.990 1.990 1,570,740 -0.06(-2.93%)
Aug 10, 2017 2.100 2.200 2.040 2.050 1,309,191 +0.02(+0.99%)
Aug 09, 2017 2.350 2.450 2.010 2.030 2,249,570 -0.40(-16.46%)
Aug 08, 2017 2.500 2.560 2.400 2.430 903,745 -0.07(-2.80%)
Aug 07, 2017 2.550 2.580 2.490 2.500 698,056 -0.09(-3.47%)
Aug 04, 2017 2.660 2.690 2.590 2.590 1,338,508 -0.05(-1.89%)
Aug 03, 2017 2.700 2.790 2.640 2.640 480,219 -0.06(-2.22%)
Aug 02, 2017 2.710 2.760 2.645 2.700 467,878 -0.02(-0.74%)
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.