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 (%)
Feb 29, 2012 9.820 9.840 9.080 9.090 905,595 -0.75(-7.62%)
Feb 28, 2012 10.11 10.23 9.800 9.840 543,749 -0.23(-2.28%)
Feb 27, 2012 10.36 10.36 10.01 10.07 628,588 -0.42(-4.00%)
Feb 24, 2012 10.53 10.59 10.44 10.49 317,071 +0.00(+0.00%)
Feb 23, 2012 10.38 10.51 10.15 10.49 425,917 +0.15(+1.45%)
Feb 22, 2012 10.32 10.45 10.24 10.34 242,133 -0.01(-0.10%)
Feb 21, 2012 10.41 10.59 10.27 10.35 285,875 -0.07(-0.67%)
Feb 17, 2012 10.22 10.49 10.22 10.42 356,733 +0.27(+2.66%)
Feb 16, 2012 9.960 10.22 9.840 10.15 322,422 +0.21(+2.11%)
Feb 15, 2012 10.20 10.20 9.850 9.940 359,805 -0.16(-1.58%)
Feb 14, 2012 10.13 10.20 9.960 10.10 264,069 -0.07(-0.69%)
Feb 13, 2012 10.18 10.28 9.940 10.17 374,761 +0.17(+1.70%)
Feb 10, 2012 10.07 10.32 9.990 10.00 306,678 -0.22(-2.15%)
Feb 09, 2012 10.59 10.61 10.21 10.22 279,890 -0.33(-3.13%)
Feb 08, 2012 10.50 10.66 10.29 10.55 341,969 +0.09(+0.86%)
Feb 07, 2012 10.46 10.53 10.28 10.46 340,004 -0.07(-0.66%)
Feb 06, 2012 10.25 10.53 10.16 10.53 297,307 +0.22(+2.13%)
Feb 03, 2012 10.08 10.39 10.00 10.31 683,363 +0.41(+4.14%)
Feb 02, 2012 9.590 9.920 9.550 9.900 308,601 +0.31(+3.23%)
Feb 01, 2012 9.410 9.650 9.220 9.590 621,229 +0.25(+2.68%)
Jan 31, 2012 9.570 9.620 9.220 9.340 266,232 -0.11(-1.16%)
Jan 30, 2012 9.320 9.490 9.136 9.450 269,997 -0.01(-0.11%)
Jan 27, 2012 9.360 9.610 9.330 9.460 356,437 +0.02(+0.21%)
Jan 26, 2012 9.810 9.870 9.370 9.440 379,644 -0.27(-2.78%)
Jan 25, 2012 9.480 9.790 9.260 9.710 487,697 +0.20(+2.10%)
Jan 24, 2012 9.240 9.550 9.000 9.510 403,921 +0.16(+1.71%)
Jan 23, 2012 9.450 9.450 9.270 9.350 274,262 -0.11(-1.16%)
Jan 20, 2012 9.440 9.540 9.320 9.460 310,108 +0.03(+0.32%)
Jan 19, 2012 9.500 9.620 9.350 9.430 445,851 +0.00(+0.00%)
Jan 18, 2012 9.020 9.450 9.020 9.430 355,807 +0.41(+4.55%)
Jan 17, 2012 8.970 9.120 8.830 9.020 493,359 +0.15(+1.69%)
Jan 13, 2012 8.990 9.080 8.750 8.870 512,750 -0.31(-3.38%)
Jan 12, 2012 9.420 9.460 9.140 9.180 451,862 -0.24(-2.55%)
Jan 11, 2012 9.620 9.680 9.420 9.420 428,898 -0.29(-2.99%)
Jan 10, 2012 9.510 9.710 9.510 9.710 569,427 +0.39(+4.18%)
Jan 09, 2012 9.400 9.480 9.230 9.320 613,660 -0.06(-0.64%)
Jan 06, 2012 9.570 9.640 9.230 9.380 863,696 -0.23(-2.39%)
Jan 05, 2012 9.220 9.730 8.980 9.610 942,870 -0.11(-1.13%)
Jan 04, 2012 9.840 9.840 9.560 9.720 523,200 +0.38(+4.07%)
Dec 30, 2011 9.390 9.530 9.340 9.340 415,162 -0.05(-0.53%)
Dec 29, 2011 9.220 9.470 9.220 9.390 349,531 +0.22(+2.40%)
Dec 28, 2011 9.240 9.300 8.990 9.170 674,053 -0.06(-0.65%)
Dec 27, 2011 9.290 9.400 9.130 9.230 440,779 -0.12(-1.28%)
Dec 23, 2011 9.330 9.360 9.150 9.350 326,000 +0.29(+3.20%)
Dec 21, 2011 8.970 9.099 8.670 9.060 548,419 +0.08(+0.89%)
Dec 20, 2011 8.590 9.020 8.530 8.980 661,580 +0.68(+8.19%)
Dec 19, 2011 8.590 8.640 8.240 8.300 962,729 -0.21(-2.47%)
Dec 16, 2011 8.230 8.610 8.131 8.510 1,461,633 +0.45(+5.58%)
Dec 15, 2011 8.260 8.260 7.920 8.060 916,954 +0.00(+0.00%)
Dec 14, 2011 8.490 8.530 8.050 8.060 880,577 -0.56(-6.50%)
Dec 13, 2011 9.050 9.160 8.590 8.620 1,025,606 -0.33(-3.69%)
Dec 12, 2011 9.080 9.080 8.650 8.950 756,548 -0.33(-3.56%)
Dec 09, 2011 9.000 9.360 8.850 9.280 821,218 +0.29(+3.23%)
Dec 08, 2011 9.380 9.410 8.950 8.990 905,895 -0.47(-4.97%)
Dec 07, 2011 9.350 9.490 9.150 9.460 843,023 +0.03(+0.32%)
Dec 06, 2011 9.490 9.560 9.250 9.430 538,451 -0.04(-0.42%)
Dec 05, 2011 9.580 9.580 9.350 9.470 927,577 +0.11(+1.18%)
Dec 02, 2011 9.510 9.690 9.310 9.360 581,481 +0.01(+0.11%)
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.