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 (%)
Dec 31, 2021 2.760 2.860 2.720 2.840 949,411 +0.08(+2.90%)
Dec 30, 2021 2.730 2.800 2.730 2.760 538,692 +0.03(+1.10%)
Dec 29, 2021 2.760 2.780 2.710 2.730 397,566 -0.03(-1.09%)
Dec 28, 2021 2.880 2.910 2.725 2.760 575,853 -0.11(-3.83%)
Dec 27, 2021 2.810 2.880 2.750 2.870 644,264 +0.07(+2.50%)
Dec 23, 2021 2.830 2.860 2.781 2.800 495,164 -0.01(-0.36%)
Dec 22, 2021 2.780 2.830 2.685 2.810 692,815 +0.01(+0.36%)
Dec 21, 2021 2.620 2.820 2.595 2.800 1,442,747 +0.22(+8.53%)
Dec 20, 2021 2.500 2.595 2.400 2.580 1,468,768 -0.06(-2.27%)
Dec 17, 2021 2.410 2.750 2.405 2.640 2,632,391 +0.24(+10.00%)
Dec 16, 2021 2.560 2.600 2.390 2.400 848,016 -0.11(-4.38%)
Dec 15, 2021 2.390 2.550 2.320 2.510 1,396,936 +0.08(+3.29%)
Dec 14, 2021 2.400 2.515 2.380 2.430 983,085 +0.00(+0.00%)
Dec 13, 2021 2.530 2.530 2.400 2.430 879,892 -0.14(-5.45%)
Dec 10, 2021 2.600 2.620 2.480 2.570 620,946 +0.00(+0.00%)
Dec 09, 2021 2.570 2.585 2.490 2.570 699,191 -0.04(-1.53%)
Dec 08, 2021 2.670 2.680 2.550 2.610 1,208,192 -0.06(-2.25%)
Dec 07, 2021 2.630 2.690 2.630 2.670 621,926 +0.13(+5.12%)
Dec 06, 2021 2.560 2.610 2.430 2.540 1,092,768 +0.03(+1.20%)
Dec 03, 2021 2.670 2.680 2.460 2.510 936,558 -0.11(-4.20%)
Dec 02, 2021 2.480 2.630 2.420 2.620 1,013,746 +0.12(+4.80%)
Dec 01, 2021 2.730 2.730 2.470 2.500 1,203,379 -0.11(-4.21%)
Nov 30, 2021 2.710 2.730 2.550 2.610 2,079,265 -0.20(-7.12%)
Nov 29, 2021 2.870 2.930 2.720 2.810 835,068 +0.02(+0.72%)
Nov 26, 2021 2.700 2.800 2.630 2.790 1,118,679 -0.15(-5.10%)
Nov 24, 2021 2.940 3.000 2.890 2.940 760,904 -0.03(-1.01%)
Nov 23, 2021 2.900 3.010 2.900 2.970 1,108,452 +0.13(+4.58%)
Nov 22, 2021 2.870 3.000 2.820 2.840 1,266,475 -0.02(-0.70%)
Nov 19, 2021 2.900 2.980 2.800 2.860 2,274,275 -0.15(-4.98%)
Nov 18, 2021 3.120 3.040 2.890 3.010 2,420,490 -0.12(-3.83%)
Nov 17, 2021 3.190 3.260 3.090 3.130 834,641 -0.12(-3.69%)
Nov 16, 2021 3.250 3.330 3.205 3.250 842,563 -0.02(-0.61%)
Nov 15, 2021 3.390 3.390 3.230 3.270 574,396 -0.09(-2.68%)
Nov 12, 2021 3.390 3.440 3.330 3.360 610,671 -0.03(-0.88%)
Nov 11, 2021 3.460 3.490 3.360 3.390 535,934 -0.04(-1.17%)
Nov 10, 2021 3.570 3.430 1,171,613 -0.17(-4.72%)
Nov 09, 2021 3.700 3.700 3.490 3.600 864,282 -0.13(-3.49%)
Nov 08, 2021 3.850 3.910 3.640 3.730 1,136,335 -0.12(-3.12%)
Nov 05, 2021 3.620 3.940 3.620 3.850 2,121,778 +0.27(+7.54%)
Nov 04, 2021 3.690 3.770 3.540 3.580 1,159,637 -0.06(-1.65%)
Nov 03, 2021 3.610 3.820 3.600 3.640 1,601,483 +0.02(+0.55%)
Nov 02, 2021 3.380 3.690 3.300 3.620 2,764,522 +0.21(+6.16%)
Nov 01, 2021 3.290 3.420 3.330 3.410 870,478 +0.18(+5.57%)
Oct 29, 2021 3.320 3.340 3.153 3.230 1,071,608 -0.09(-2.71%)
Oct 28, 2021 3.260 3.340 3.180 3.320 874,206 +0.10(+3.11%)
Oct 27, 2021 3.430 3.425 3.190 3.220 1,238,015 -0.29(-8.26%)
Oct 26, 2021 3.530 3.510 619,175 -0.02(-0.57%)
Oct 25, 2021 3.480 3.620 3.430 3.530 807,774 +0.14(+4.13%)
Oct 22, 2021 3.400 3.430 3.315 3.390 528,564 +0.00(+0.00%)
Oct 21, 2021 3.420 3.440 3.315 3.390 798,658 -0.07(-2.02%)
Oct 20, 2021 3.420 3.475 3.330 3.460 679,770 -0.07(-1.98%)
Oct 19, 2021 3.510 3.545 3.364 3.530 708,093 +0.06(+1.73%)
Oct 18, 2021 3.490 3.687 3.413 3.470 1,216,293 +0.00(+0.00%)
Oct 15, 2021 3.700 3.700 3.460 3.470 3,943,520 -0.12(-3.34%)
Oct 14, 2021 3.590 3.640 3.500 3.590 1,420,740 -0.02(-0.55%)
Oct 13, 2021 3.460 3.700 3.400 3.610 2,031,830 +0.10(+2.85%)
Oct 12, 2021 3.650 3.910 3.490 3.510 2,420,985 -0.07(-1.96%)
Oct 11, 2021 3.540 3.890 3.530 3.580 3,631,069 +0.16(+4.68%)
Oct 08, 2021 3.180 3.440 3.160 3.420 1,835,742 +0.24(+7.55%)
Oct 07, 2021 3.030 3.210 2.940 3.180 1,121,156 +0.14(+4.61%)
Oct 06, 2021 3.180 3.210 3.000 3.040 1,080,902 -0.24(-7.32%)
Oct 05, 2021 3.350 3.400 3.163 3.280 994,218 -0.01(-0.30%)
Oct 04, 2021 3.240 3.438 3.220 3.290 1,437,413 +0.12(+3.79%)
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.