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 (%)
Feb 26, 2021 2.620 2.680 2.360 2.500 2,623,600 -0.15(-5.66%)
Feb 25, 2021 2.570 2.770 2.520 2.650 4,616,304 +0.04(+1.53%)
Feb 24, 2021 2.370 2.730 2.360 2.610 3,980,089 +0.18(+7.41%)
Feb 23, 2021 2.300 2.460 2.090 2.430 4,144,687 -0.06(-2.41%)
Feb 22, 2021 2.480 2.620 2.450 2.490 2,068,458 -0.06(-2.35%)
Feb 19, 2021 2.380 2.560 2.360 2.550 1,552,600 +0.14(+5.81%)
Feb 18, 2021 2.570 2.590 2.180 2.410 3,452,309 -0.22(-8.37%)
Feb 17, 2021 2.650 2.720 2.490 2.630 3,046,662 -0.06(-2.23%)
Feb 16, 2021 2.700 2.780 2.600 2.690 3,189,058 +0.07(+2.67%)
Feb 12, 2021 2.590 2.680 2.530 2.620 2,506,600 +0.04(+1.55%)
Feb 11, 2021 2.400 2.740 2.400 2.580 3,463,429 +0.09(+3.61%)
Feb 10, 2021 2.490 2.590 2.360 2.490 2,821,671 -0.02(-0.80%)
Feb 09, 2021 2.610 2.650 2.340 2.510 4,724,513 +0.01(+0.40%)
Feb 08, 2021 2.270 2.520 2.260 2.500 4,975,520 +0.25(+11.11%)
Feb 05, 2021 2.200 2.280 2.120 2.250 4,255,400 +0.09(+4.17%)
Feb 04, 2021 2.200 2.240 2.030 2.160 5,974,538 +0.08(+3.85%)
Feb 03, 2021 2.050 2.130 1.880 2.080 8,892,729 +0.15(+7.77%)
Feb 02, 2021 1.910 2.150 1.740 1.930 14,878,992 +0.45(+30.41%)
Feb 01, 2021 1.470 1.520 1.370 1.480 6,335,620 +0.05(+3.50%)
Jan 29, 2021 1.310 1.600 1.210 1.430 6,069,900 +0.23(+19.17%)
Jan 28, 2021 1.280 1.330 1.160 1.200 2,773,952 -0.11(-8.40%)
Jan 27, 2021 1.300 1.410 1.250 1.310 2,300,406 -0.04(-2.96%)
Jan 26, 2021 1.360 1.390 1.320 1.350 1,571,052 -0.01(-0.74%)
Jan 25, 2021 1.420 1.430 1.260 1.360 1,381,794 -0.01(-0.73%)
Jan 22, 2021 1.280 1.370 1.250 1.370 1,006,400 +0.06(+4.58%)
Jan 21, 2021 1.370 1.430 1.280 1.310 1,505,112 -0.06(-4.38%)
Jan 20, 2021 1.410 1.430 1.240 1.370 1,658,520 -0.01(-0.72%)
Jan 19, 2021 1.540 1.550 1.360 1.380 3,433,149 +0.08(+6.15%)
Jan 15, 2021 1.360 1.360 1.210 1.300 1,402,300 -0.06(-4.41%)
Jan 14, 2021 1.280 1.428 1.276 1.360 3,082,870 +0.09(+7.09%)
Jan 13, 2021 1.130 1.280 1.100 1.270 1,525,213 +0.15(+13.39%)
Jan 12, 2021 1.120 1.130 1.080 1.120 1,484,622 +0.06(+5.66%)
Jan 11, 2021 1.040 1.100 1.030 1.060 838,498 +0.01(+0.95%)
Jan 08, 2021 1.100 1.140 1.030 1.050 1,363,500 -0.07(-6.25%)
Jan 07, 2021 1.070 1.140 1.060 1.120 1,296,186 +0.05(+4.67%)
Jan 06, 2021 1.150 1.160 1.060 1.070 2,000,053 -0.03(-2.73%)
Jan 05, 2021 1.000 1.170 1.000 1.100 1,935,894 +0.09(+8.91%)
Jan 04, 2021 0.8700 1.040 0.8600 1.010 2,957,176 +0.15(+17.24%)
Dec 31, 2020 0.8615 0.8615 0.8615 600,475 -0.02(-2.35%)
Dec 30, 2020 0.8475 0.8900 0.8450 0.8822 600,475 +0.03(+3.69%)
Dec 29, 2020 0.8760 0.8850 0.8371 0.8508 605,414 -0.03(-3.32%)
Dec 28, 2020 0.8800 0.9200 0.8700 0.8800 780,019 -0.00(-0.25%)
Dec 24, 2020 0.8900 0.9000 0.8623 0.8822 407,200 +0.00(+0.25%)
Dec 23, 2020 0.8600 0.9100 0.8600 0.8800 1,929,635 +0.02(+1.78%)
Dec 22, 2020 0.8500 0.9000 0.8500 0.8646 1,441,891 +0.01(+1.72%)
Dec 21, 2020 0.8200 0.8900 0.8100 0.8500 1,432,597 +0.01(+0.65%)
Dec 18, 2020 0.8700 0.8990 0.8400 0.8445 2,602,800 -0.02(-2.71%)
Dec 17, 2020 0.8180 0.8850 0.8039 0.8680 1,273,862 +0.07(+8.38%)
Dec 16, 2020 0.7837 0.8200 0.7767 0.8009 526,112 +0.00(+0.11%)
Dec 15, 2020 0.7400 0.8000 0.7400 0.8000 864,590 +0.03(+4.17%)
Dec 14, 2020 0.8020 0.8300 0.7200 0.7680 1,660,056 -0.04(-4.56%)
Dec 11, 2020 0.8600 0.8600 0.7978 0.8047 1,341,200 -0.05(-5.33%)
Dec 10, 2020 0.8600 0.8700 0.8000 0.8500 1,591,189 -0.02(-2.06%)
Dec 09, 2020 0.8900 0.9000 0.8439 0.8679 1,127,183 -0.01(-1.38%)
Dec 08, 2020 0.8500 0.8900 0.8400 0.8800 1,054,707 +0.02(+2.11%)
Dec 07, 2020 0.8644 0.8686 0.8250 0.8618 1,097,132 -0.00(-0.44%)
Dec 04, 2020 0.8306 0.8950 0.8306 0.8656 1,888,100 +0.04(+4.26%)
Dec 03, 2020 0.8000 0.8449 0.7821 0.8302 957,174 +0.03(+3.78%)
Dec 02, 2020 0.7800 0.8150 0.7800 0.8000 1,494,126 +0.00(+0.00%)
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.