Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

4.210 +0.150 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 4.100 4.220 4.070 4.210 875,650 +0.15(+3.69%)
May 16, 2024 4.220 4.270 4.050 4.060 2,132,199 -0.18(-4.25%)
May 15, 2024 4.150 4.250 4.070 4.240 1,162,840 +0.07(+1.68%)
May 14, 2024 4.020 4.179 4.020 4.170 1,207,134 +0.16(+3.99%)
May 13, 2024 4.050 4.090 3.965 4.010 965,937 -0.01(-0.25%)
May 10, 2024 4.140 4.190 4.010 4.020 998,095 -0.09(-2.19%)
May 09, 2024 3.960 4.110 3.960 4.110 1,772,452 +0.14(+3.53%)
May 08, 2024 3.900 3.980 3.780 3.970 1,247,666 +0.08(+2.06%)
May 07, 2024 3.860 3.900 3.830 3.890 1,270,054 +0.03(+0.78%)
May 06, 2024 4.010 4.050 3.860 3.860 1,665,836 -0.09(-2.28%)
May 03, 2024 3.800 3.960 3.742 3.950 1,972,341 +0.16(+4.22%)
May 02, 2024 3.690 3.940 3.690 3.790 2,118,213 +0.09(+2.43%)
May 01, 2024 3.950 4.120 3.665 3.700 5,621,634 -0.59(-13.75%)
Apr 30, 2024 4.460 4.500 4.290 4.290 2,170,228 -0.22(-4.88%)
Apr 29, 2024 4.540 4.580 4.490 4.510 975,931 -0.05(-1.10%)
Apr 26, 2024 4.440 4.600 4.425 4.560 1,140,254 +0.09(+2.01%)
Apr 25, 2024 4.440 4.500 4.340 4.470 1,040,593 +0.02(+0.45%)
Apr 24, 2024 4.420 4.490 4.355 4.450 939,023 -0.03(-0.67%)
Apr 23, 2024 4.400 4.530 4.375 4.480 894,448 +0.06(+1.36%)
Apr 22, 2024 4.390 4.470 4.320 4.420 765,641 +0.00(+0.00%)
Apr 19, 2024 4.310 4.428 4.310 4.420 1,057,453 +0.08(+1.84%)
Apr 18, 2024 4.370 4.470 4.310 4.340 822,775 +0.00(+0.00%)
Apr 17, 2024 4.450 4.550 4.340 4.340 698,189 -0.09(-2.03%)
Apr 16, 2024 4.440 4.460 4.365 4.430 1,134,832 -0.03(-0.67%)
Apr 15, 2024 4.650 4.670 4.410 4.460 1,301,988 -0.17(-3.67%)
Apr 12, 2024 4.810 4.900 4.630 4.630 1,467,313 -0.18(-3.74%)
Apr 11, 2024 4.850 4.860 4.720 4.810 808,209 -0.01(-0.21%)
Apr 10, 2024 4.860 4.930 4.765 4.820 1,376,523 -0.10(-2.03%)
Apr 09, 2024 4.920 5.060 4.860 4.920 1,128,233 +0.00(+0.00%)
Apr 08, 2024 4.950 5.080 4.855 4.920 1,185,615 -0.01(-0.20%)
Apr 05, 2024 4.700 4.995 4.688 4.930 2,335,787 +0.25(+5.34%)
Apr 04, 2024 4.820 4.880 4.680 4.680 1,607,043 -0.12(-2.50%)
Apr 03, 2024 4.560 4.840 4.540 4.800 1,732,181 +0.23(+5.03%)
Apr 02, 2024 4.510 4.600 4.425 4.570 1,043,083 +0.06(+1.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.