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 (%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.02(-0.43%)
Aug 30, 2018 4.700 4.725 4.602 4.610 320,398 -0.12(-2.54%)
Aug 29, 2018 4.670 4.810 4.630 4.730 531,893 +0.08(+1.72%)
Aug 28, 2018 4.660 4.750 4.645 4.650 606,713 +0.01(+0.22%)
Aug 27, 2018 4.770 4.800 4.620 4.640 639,330 -0.13(-2.73%)
Aug 24, 2018 4.880 4.940 4.760 4.770 470,300 -0.09(-1.85%)
Aug 23, 2018 4.980 4.990 4.850 4.860 522,321 -0.14(-2.80%)
Aug 22, 2018 5.080 5.105 4.980 5.000 736,947 -0.05(-0.99%)
Aug 21, 2018 4.980 5.070 4.970 5.050 648,039 +0.11(+2.23%)
Aug 20, 2018 4.830 4.970 4.770 4.940 628,260 +0.11(+2.28%)
Aug 17, 2018 4.800 4.840 4.760 4.830 576,200 +0.03(+0.63%)
Aug 16, 2018 4.800 4.895 4.760 4.800 382,054 +0.02(+0.42%)
Aug 15, 2018 4.900 4.915 4.680 4.780 489,186 -0.15(-3.04%)
Aug 14, 2018 4.960 5.040 4.905 4.930 721,338 +0.03(+0.61%)
Aug 13, 2018 4.820 4.939 4.770 4.900 1,129,784 +0.17(+3.59%)
Aug 10, 2018 4.700 4.750 4.630 4.730 861,400 +0.04(+0.85%)
Aug 09, 2018 4.330 4.720 4.200 4.690 1,383,601 +0.52(+12.47%)
Aug 08, 2018 4.340 4.340 4.090 4.170 1,019,993 -0.22(-5.01%)
Aug 07, 2018 4.370 4.440 4.340 4.390 322,020 +0.10(+2.33%)
Aug 06, 2018 4.350 4.380 4.270 4.290 258,086 -0.06(-1.38%)
Aug 03, 2018 4.300 4.385 4.280 4.350 549,200 +0.02(+0.46%)
Aug 02, 2018 4.210 4.340 4.130 4.330 306,821 +0.06(+1.41%)
Aug 01, 2018 4.240 4.360 4.180 4.270 475,110 -0.04(-0.93%)
Jul 31, 2018 4.240 4.350 4.210 4.310 485,970 +0.07(+1.65%)
Jul 30, 2018 4.170 4.300 4.150 4.240 626,802 +0.10(+2.42%)
Jul 27, 2018 4.260 4.290 4.110 4.140 540,500 -0.14(-3.27%)
Jul 26, 2018 4.280 4.330 4.260 4.280 375,700 +0.02(+0.47%)
Jul 25, 2018 4.270 4.290 4.230 4.260 436,676 -0.02(-0.47%)
Jul 24, 2018 4.340 4.390 4.265 4.280 311,044 -0.01(-0.23%)
Jul 23, 2018 4.410 4.440 4.280 4.290 491,745 -0.10(-2.28%)
Jul 20, 2018 4.470 4.490 4.300 4.390 518,778 -0.10(-2.23%)
Jul 19, 2018 4.520 4.620 4.485 4.490 406,462 -0.08(-1.75%)
Jul 18, 2018 4.560 4.605 4.470 4.570 332,144 -0.03(-0.65%)
Jul 17, 2018 4.690 4.690 4.600 4.600 265,324 -0.08(-1.71%)
Jul 16, 2018 4.790 4.830 4.600 4.680 727,899 -0.14(-2.90%)
Jul 13, 2018 4.780 4.850 4.750 4.820 408,055 +0.03(+0.63%)
Jul 12, 2018 4.730 4.838 4.610 4.790 675,517 +0.06(+1.27%)
Jul 11, 2018 4.720 4.870 4.705 4.730 525,952 -0.07(-1.46%)
Jul 10, 2018 4.770 4.850 4.720 4.800 552,018 +0.06(+1.27%)
Jul 09, 2018 4.720 4.796 4.720 4.740 899,884 +0.04(+0.85%)
Jul 06, 2018 4.760 4.830 4.680 4.700 1,067,390 +0.17(+3.75%)
Jul 05, 2018 4.460 4.530 4.380 4.530 416,875 +0.08(+1.80%)
Jul 03, 2018 4.450 4.450 4.450 0 -0.02(-0.45%)
Jul 02, 2018 4.430 4.485 4.310 4.470 897,769 +0.02(+0.45%)
Jun 29, 2018 4.580 4.610 4.450 4.450 496,759 -0.11(-2.41%)
Jun 28, 2018 4.530 4.610 4.480 4.560 594,155 +0.02(+0.44%)
Jun 27, 2018 4.360 4.580 4.350 4.540 903,811 +0.22(+5.09%)
Jun 26, 2018 4.240 4.350 4.130 4.320 565,001 +0.13(+3.10%)
Jun 25, 2018 4.470 4.470 4.180 4.190 402,796 -0.28(-6.26%)
Jun 22, 2018 4.430 4.520 4.350 4.470 3,709,097 +0.20(+4.68%)
Jun 21, 2018 4.430 4.465 4.225 4.270 655,331 -0.20(-4.47%)
Jun 20, 2018 4.530 4.540 4.420 4.470 434,903 -0.02(-0.45%)
Jun 19, 2018 4.360 4.530 4.355 4.490 644,293 +0.07(+1.58%)
Jun 18, 2018 4.300 4.430 4.270 4.420 565,860 +0.12(+2.79%)
Jun 15, 2018 4.330 4.185 4.300 2,034,304 -0.03(-0.69%)
Jun 14, 2018 4.400 4.420 4.295 4.330 529,746 -0.06(-1.37%)
Jun 13, 2018 4.390 4.470 4.330 4.390 782,402 +0.00(+0.00%)
Jun 12, 2018 4.390 4.500 4.350 4.390 602,272 +0.00(+0.00%)
Jun 11, 2018 4.280 4.420 4.231 4.390 694,643 +0.10(+2.33%)
Jun 08, 2018 4.330 4.340 4.210 4.290 622,718 -0.05(-1.15%)
Jun 07, 2018 4.330 4.400 4.280 4.340 954,512 +0.06(+1.40%)
Jun 06, 2018 4.200 4.280 814,576 +0.06(+1.42%)
Jun 05, 2018 4.110 4.270 4.110 4.220 625,826 +0.11(+2.68%)
Jun 04, 2018 4.210 4.250 4.020 4.110 866,381 -0.09(-2.14%)
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.