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 +0.140 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2022 3.680 3.830 3.650 3.810 3,296,681 +0.18(+4.96%)
Nov 29, 2022 3.590 3.650 3.550 3.630 693,434 +0.07(+1.97%)
Nov 28, 2022 3.570 3.650 3.540 3.560 514,230 -0.12(-3.26%)
Nov 25, 2022 3.700 3.760 3.670 3.680 201,571 -0.03(-0.81%)
Nov 23, 2022 3.720 3.785 3.660 3.710 472,193 -0.10(-2.62%)
Nov 22, 2022 3.740 3.870 3.730 3.810 789,996 +0.12(+3.25%)
Nov 21, 2022 3.720 3.780 3.510 3.690 1,846,299 -0.11(-2.89%)
Nov 18, 2022 3.750 3.830 3.620 3.800 1,334,813 +0.03(+0.80%)
Nov 17, 2022 3.760 3.790 3.680 3.770 999,154 -0.01(-0.26%)
Nov 16, 2022 3.860 3.880 3.695 3.780 1,162,110 -0.10(-2.58%)
Nov 15, 2022 3.900 3.940 3.820 3.880 1,243,039 +0.04(+1.04%)
Nov 14, 2022 4.010 4.019 3.840 3.840 1,393,764 -0.18(-4.48%)
Nov 11, 2022 4.050 4.228 3.930 4.020 1,638,979 +0.03(+0.75%)
Nov 10, 2022 4.070 4.070 3.875 3.990 1,379,514 +0.09(+2.31%)
Nov 09, 2022 4.190 4.190 3.880 3.900 1,747,795 -0.36(-8.45%)
Nov 08, 2022 4.370 4.370 4.205 4.260 886,915 -0.09(-2.07%)
Nov 07, 2022 4.290 4.365 4.220 4.350 941,022 +0.12(+2.84%)
Nov 04, 2022 4.400 4.465 4.185 4.230 1,143,491 +0.08(+1.93%)
Nov 03, 2022 3.960 4.205 3.960 4.150 1,255,111 +0.12(+2.98%)
Nov 02, 2022 4.020 4.290 3.871 4.030 2,527,287 -0.01(-0.25%)
Nov 01, 2022 4.660 4.670 3.980 4.040 4,047,647 -0.90(-18.22%)
Oct 31, 2022 4.790 5.025 4.765 4.940 1,139,185 +0.13(+2.70%)
Oct 28, 2022 4.800 4.875 4.655 4.810 710,633 +0.05(+1.05%)
Oct 27, 2022 5.000 5.060 4.740 4.760 1,028,796 -0.13(-2.66%)
Oct 26, 2022 4.850 5.015 4.746 4.890 1,121,841 +0.09(+1.87%)
Oct 25, 2022 4.670 4.845 4.650 4.800 1,216,761 +0.14(+3.00%)
Oct 24, 2022 4.540 4.660 4.440 4.660 1,133,829 +0.11(+2.42%)
Oct 21, 2022 4.380 4.570 4.320 4.550 2,200,608 +0.23(+5.32%)
Oct 20, 2022 4.290 4.430 4.260 4.320 1,135,999 +0.07(+1.65%)
Oct 19, 2022 4.100 4.270 4.065 4.250 970,527 +0.19(+4.68%)
Oct 18, 2022 3.960 4.140 3.920 4.060 1,081,047 +0.11(+2.78%)
Oct 17, 2022 3.840 3.960 3.790 3.950 848,838 +0.20(+5.33%)
Oct 14, 2022 3.960 3.960 3.730 3.750 702,131 -0.21(-5.30%)
Oct 13, 2022 3.740 4.020 3.740 3.960 2,475,440 +0.16(+4.21%)
Oct 12, 2022 3.820 3.820 3.605 3.800 884,767 +0.00(+0.00%)
Oct 11, 2022 3.860 3.900 3.750 3.800 1,255,041 -0.14(-3.55%)
Oct 10, 2022 4.090 4.150 3.895 3.940 873,106 -0.19(-4.60%)
Oct 07, 2022 4.090 4.176 4.030 4.130 737,047 +0.02(+0.49%)
Oct 06, 2022 4.080 4.230 4.040 4.110 645,703 -0.05(-1.20%)
Oct 05, 2022 3.950 4.200 3.950 4.160 850,908 +0.14(+3.48%)
Oct 04, 2022 3.920 4.035 3.835 4.020 1,192,730 +0.24(+6.35%)
Oct 03, 2022 3.750 3.905 3.720 3.780 657,879 +0.19(+5.29%)
Sep 30, 2022 3.550 3.720 3.510 3.590 663,422 +0.00(+0.00%)
Sep 29, 2022 3.530 3.615 3.430 3.590 704,198 +0.02(+0.56%)
Sep 28, 2022 3.370 3.610 3.345 3.570 676,630 +0.22(+6.57%)
Sep 27, 2022 3.380 3.470 3.270 3.350 1,266,874 +0.03(+0.90%)
Sep 26, 2022 3.390 3.475 3.280 3.320 915,439 -0.15(-4.32%)
Sep 23, 2022 3.720 3.750 3.400 3.470 1,899,633 -0.39(-10.10%)
Sep 22, 2022 4.020 4.270 3.850 3.860 1,258,526 -0.05(-1.28%)
Sep 21, 2022 4.090 4.220 3.900 3.910 1,432,409 -0.09(-2.25%)
Sep 20, 2022 4.050 4.060 3.904 4.000 1,234,086 -0.09(-2.20%)
Sep 19, 2022 4.030 4.145 4.012 4.090 1,056,514 -0.10(-2.39%)
Sep 16, 2022 4.270 4.280 4.100 4.190 2,189,368 -0.13(-3.01%)
Sep 15, 2022 4.380 4.430 4.280 4.320 692,826 -0.14(-3.14%)
Sep 14, 2022 4.140 4.550 4.120 4.460 1,241,557 +0.37(+9.05%)
Sep 13, 2022 4.290 4.450 4.080 4.090 1,082,767 -0.33(-7.47%)
Sep 12, 2022 4.150 4.460 4.150 4.420 1,163,221 +0.28(+6.76%)
Sep 09, 2022 4.160 4.220 4.095 4.140 517,937 +0.07(+1.72%)
Sep 08, 2022 3.940 4.160 3.875 4.070 1,044,268 +0.18(+4.63%)
Sep 07, 2022 3.820 3.930 3.740 3.890 667,203 +0.05(+1.30%)
Sep 06, 2022 3.950 4.000 3.805 3.840 658,526 -0.08(-2.04%)
Sep 02, 2022 3.940 4.050 3.870 3.920 947,478 +0.10(+2.62%)
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.