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 )

3.985 +0.035 (+0.89%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 6, 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 (%)
Apr 30, 2003 1.930 1.978 1.926 1.970 940,050 +0.03(+1.72%)
Apr 29, 2003 1.967 1.974 1.922 1.937 571,950 -0.03(-1.54%)
Apr 28, 2003 1.900 1.978 1.889 1.967 491,850 +0.07(+3.55%)
Apr 25, 2003 1.781 1.900 1.781 1.900 878,400 +0.14(+8.23%)
Apr 24, 2003 1.801 1.801 1.755 1.756 325,350 -0.04(-2.47%)
Apr 23, 2003 1.801 1.807 1.773 1.800 229,500 +0.00(+0.00%)
Apr 22, 2003 1.815 1.815 1.787 1.800 229,500 -0.01(-0.41%)
Apr 21, 2003 1.785 1.811 1.770 1.807 157,050 +0.03(+1.75%)
Apr 17, 2003 1.774 1.778 1.722 1.776 269,100 +0.01(+0.46%)
Apr 16, 2003 1.787 1.789 1.767 1.768 163,800 -0.02(-0.91%)
Apr 15, 2003 1.800 1.800 1.778 1.784 550,350 -0.02(-0.86%)
Apr 14, 2003 1.785 1.815 1.779 1.800 354,150 +0.02(+1.21%)
Apr 11, 2003 1.796 1.796 1.767 1.779 497,700 -0.01(-0.37%)
Apr 10, 2003 1.737 1.793 1.736 1.785 377,550 +0.04(+2.51%)
Apr 09, 2003 1.695 1.748 1.689 1.741 358,200 +0.06(+3.34%)
Apr 08, 2003 1.742 1.742 1.656 1.685 312,750 -0.07(-3.81%)
Apr 07, 2003 1.750 1.762 1.732 1.752 191,250 +0.02(+1.20%)
Apr 04, 2003 1.689 1.739 1.689 1.731 240,300 +0.03(+2.05%)
Apr 03, 2003 1.740 1.750 1.696 1.696 275,850 -0.05(-2.92%)
Apr 02, 2003 1.793 1.799 1.741 1.747 427,500 -0.03(-1.63%)
Apr 01, 2003 1.696 1.776 1.678 1.776 363,150 +0.07(+4.26%)
Mar 31, 2003 1.744 1.744 1.693 1.704 339,750 -0.05(-2.95%)
Mar 28, 2003 1.693 1.761 1.693 1.756 247,050 +0.06(+3.68%)
Mar 27, 2003 1.653 1.722 1.653 1.693 368,100 +0.04(+2.42%)
Mar 26, 2003 1.624 1.665 1.623 1.653 319,050 +0.03(+1.69%)
Mar 25, 2003 1.584 1.639 1.584 1.626 184,050 +0.04(+2.67%)
Mar 24, 2003 1.637 1.651 1.584 1.584 160,650 -0.06(-3.65%)
Mar 21, 2003 1.643 1.662 1.637 1.644 492,750 +0.00(+0.09%)
Mar 20, 2003 1.622 1.679 1.617 1.642 168,750 +0.01(+0.77%)
Mar 19, 2003 1.606 1.633 1.605 1.630 497,250 +0.02(+1.48%)
Mar 18, 2003 1.578 1.606 1.565 1.606 241,650 +0.03(+1.78%)
Mar 17, 2003 1.531 1.585 1.531 1.578 300,150 +0.05(+3.40%)
Mar 14, 2003 1.559 1.559 1.519 1.526 212,850 -0.03(-1.72%)
Mar 13, 2003 1.541 1.556 1.528 1.553 154,800 +0.01(+0.82%)
Mar 12, 2003 1.561 1.561 1.526 1.540 192,600 -0.02(-1.38%)
Mar 11, 2003 1.585 1.607 1.556 1.561 432,000 -0.02(-1.08%)
Mar 10, 2003 1.563 1.614 1.563 1.579 312,300 +0.01(+0.33%)
Mar 07, 2003 1.593 1.616 1.572 1.573 352,800 -0.02(-1.26%)
Mar 06, 2003 1.596 1.630 1.590 1.593 305,550 -0.00(-0.19%)
Mar 05, 2003 1.593 1.634 1.593 1.596 452,250 +0.00(+0.19%)
Mar 04, 2003 1.599 1.607 1.585 1.593 275,400 -0.01(-0.37%)
Mar 03, 2003 1.607 1.607 1.583 1.599 353,250 -0.01(-0.46%)
Feb 28, 2003 1.602 1.630 1.593 1.607 392,850 +0.01(+0.74%)
Feb 27, 2003 1.596 1.629 1.590 1.595 496,800 -0.02(-1.01%)
Feb 26, 2003 1.537 1.637 1.530 1.611 488,250 +0.07(+4.42%)
Feb 25, 2003 1.597 1.630 1.533 1.543 551,700 -0.05(-3.34%)
Feb 24, 2003 1.519 1.626 1.496 1.596 817,200 +0.09(+6.00%)
Feb 21, 2003 1.439 1.511 1.422 1.506 247,050 +0.06(+4.10%)
Feb 20, 2003 1.444 1.448 1.410 1.447 265,050 -0.01(-0.61%)
Feb 19, 2003 1.474 1.477 1.422 1.456 313,650 -0.03(-1.75%)
Feb 18, 2003 1.434 1.485 1.427 1.481 322,650 +0.05(+3.84%)
Feb 14, 2003 1.452 1.453 1.408 1.427 410,850 -0.03(-2.23%)
Feb 13, 2003 1.493 1.500 1.459 1.459 656,100 -0.04(-2.72%)
Feb 12, 2003 1.526 1.526 1.486 1.500 293,850 -0.02(-1.22%)
Feb 11, 2003 1.519 1.533 1.504 1.519 436,950 +0.00(+0.15%)
Feb 10, 2003 1.504 1.523 1.498 1.516 449,550 +0.01(+0.89%)
Feb 07, 2003 1.504 1.510 1.496 1.503 396,000 -0.00(-0.05%)
Feb 06, 2003 1.504 1.516 1.499 1.504 298,800 -0.00(-0.10%)
Feb 05, 2003 1.522 1.522 1.498 1.505 382,050 -0.01(-0.59%)
Feb 04, 2003 1.504 1.515 1.473 1.514 423,000 +0.01(+0.89%)
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.