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 (%)
Nov 30, 2010 10.90 11.04 10.70 11.00 928,246 -0.04(-0.36%)
Nov 29, 2010 10.66 11.06 10.60 11.04 1,063,153 +0.25(+2.32%)
Nov 26, 2010 10.64 10.85 10.54 10.79 216,946 +0.04(+0.37%)
Nov 24, 2010 10.70 10.75 10.75 10.75 725,137 +0.13(+1.22%)
Nov 23, 2010 10.22 10.65 10.16 10.62 1,254,561 +0.19(+1.82%)
Nov 22, 2010 10.38 10.52 10.30 10.43 1,310,185 +0.00(+0.00%)
Nov 19, 2010 10.14 10.46 10.09 10.43 883,460 +0.22(+2.15%)
Nov 18, 2010 9.970 10.29 9.950 10.21 1,002,177 +0.35(+3.55%)
Nov 17, 2010 9.490 9.960 9.490 9.860 1,039,539 +0.24(+2.49%)
Nov 16, 2010 9.900 9.950 9.520 9.620 908,150 -0.37(-3.70%)
Nov 15, 2010 10.14 10.25 9.940 9.990 616,697 -0.12(-1.19%)
Nov 12, 2010 10.33 10.47 10.06 10.11 765,892 -0.43(-4.08%)
Nov 11, 2010 10.45 10.58 10.30 10.54 959,456 -0.05(-0.47%)
Nov 10, 2010 10.19 10.59 10.00 10.59 1,297,798 +0.39(+3.82%)
Nov 09, 2010 10.51 10.59 10.06 10.20 1,677,535 -0.31(-2.95%)
Nov 08, 2010 10.01 10.59 9.930 10.51 1,402,913 +0.42(+4.16%)
Nov 05, 2010 9.700 10.13 9.650 10.09 1,200,648 -0.09(-0.88%)
Nov 04, 2010 10.27 10.32 10.07 10.18 1,011,659 +0.11(+1.09%)
Nov 03, 2010 10.02 10.07 9.820 10.07 819,086 +0.04(+0.40%)
Nov 02, 2010 9.680 10.03 9.650 10.03 933,913 +0.48(+5.03%)
Nov 01, 2010 9.830 9.940 9.410 9.550 673,481 -0.21(-2.15%)
Oct 29, 2010 9.530 9.830 9.490 9.760 503,224 +0.18(+1.88%)
Oct 28, 2010 9.990 9.990 9.500 9.580 532,510 -0.28(-2.84%)
Oct 27, 2010 9.900 9.900 9.410 9.860 741,283 +0.01(+0.10%)
Oct 25, 2010 10.02 10.10 9.800 9.850 416,842 -0.07(-0.71%)
Oct 22, 2010 9.680 9.990 9.680 9.920 419,477 +0.32(+3.33%)
Oct 21, 2010 9.810 9.960 9.550 9.600 748,809 -0.16(-1.64%)
Oct 20, 2010 10.08 10.11 9.750 9.760 953,707 -0.28(-2.79%)
Oct 19, 2010 10.20 10.25 9.960 10.04 1,187,921 -0.14(-1.38%)
Oct 18, 2010 10.22 10.27 10.13 10.18 878,307 -0.01(-0.10%)
Oct 15, 2010 10.17 10.26 10.11 10.19 1,058,078 +0.09(+0.89%)
Oct 14, 2010 10.36 10.50 10.01 10.10 831,289 -0.25(-2.42%)
Oct 13, 2010 10.26 10.43 10.20 10.35 1,295,691 +0.15(+1.47%)
Oct 12, 2010 9.880 10.29 9.710 10.20 1,943,090 +0.29(+2.93%)
Oct 11, 2010 9.810 10.01 9.760 9.910 826,380 +0.06(+0.61%)
Oct 08, 2010 9.850 9.900 9.510 9.850 1,025,063 +0.18(+1.86%)
Oct 07, 2010 10.07 10.13 9.450 9.670 300 -0.27(-2.72%)
Oct 06, 2010 10.16 10.30 9.860 9.940 835,333 -0.21(-2.07%)
Oct 05, 2010 9.840 10.27 9.735 10.15 1,301,235 +0.50(+5.18%)
Oct 04, 2010 10.00 10.04 9.600 9.650 1,075,156 -0.38(-3.79%)
Oct 01, 2010 10.03 10.48 9.980 10.03 998,284 -0.17(-1.70%)
Sep 30, 2010 10.20 10.71 10.05 10.20 6,807 -0.26(-2.45%)
Sep 29, 2010 10.32 10.73 10.25 10.46 749,473 +0.11(+1.06%)
Sep 28, 2010 10.33 10.43 9.930 10.35 707 +0.07(+0.68%)
Sep 27, 2010 10.46 10.53 10.22 10.28 418,746 -0.18(-1.72%)
Sep 24, 2010 10.08 10.46 10.03 10.46 803,502 +0.59(+5.98%)
Sep 23, 2010 10.23 10.51 9.850 9.870 2,930 -0.52(-5.00%)
Sep 22, 2010 10.52 10.56 10.25 10.39 709,079 -0.18(-1.70%)
Sep 21, 2010 10.93 10.95 10.41 10.57 795,779 -0.35(-3.21%)
Sep 20, 2010 10.39 10.92 10.20 10.92 1,345,565 +0.54(+5.20%)
Sep 17, 2010 10.38 10.59 9.810 10.38 2,486,413 +0.02(+0.19%)
Sep 15, 2010 9.010 11.10 8.840 10.36 4,865,212 +1.24(+13.60%)
Sep 14, 2010 9.210 9.210 8.930 9.120 540,318 -0.13(-1.41%)
Sep 13, 2010 9.070 9.260 9.030 9.250 535,590 +0.36(+4.05%)
Sep 10, 2010 8.820 9.010 8.730 8.890 286,765 +0.11(+1.25%)
Sep 09, 2010 8.910 9.000 8.640 8.780 452,476 +0.06(+0.69%)
Sep 08, 2010 8.680 8.985 8.678 8.720 544,942 +0.08(+0.93%)
Sep 07, 2010 8.900 8.900 8.600 8.640 2,384 -0.21(-2.37%)
Sep 03, 2010 8.960 8.970 8.790 8.850 506,479 +0.06(+0.68%)
Sep 02, 2010 8.730 8.860 8.590 8.790 1,329 +0.10(+1.15%)
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.