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 31, 2016 5.360 5.515 5.360 5.470 903,262 +0.13(+2.43%)
May 27, 2016 5.200 5.340 5.340 5.340 624,100 +0.13(+2.50%)
May 26, 2016 5.590 5.665 5.180 5.210 1,878,393 -0.34(-6.13%)
May 25, 2016 5.280 5.610 5.280 5.550 990,925 +0.31(+5.92%)
May 24, 2016 5.200 5.260 5.090 5.240 984,497 +0.04(+0.77%)
May 23, 2016 5.000 5.290 4.930 5.200 1,063,066 +0.12(+2.36%)
May 20, 2016 5.050 5.160 4.930 5.080 682,559 +0.05(+0.99%)
May 19, 2016 5.020 5.100 4.911 5.030 1,051,054 -0.02(-0.40%)
May 18, 2016 5.270 5.390 5.035 5.050 863,003 -0.32(-5.96%)
May 17, 2016 5.290 5.520 5.290 5.370 806,080 +0.08(+1.51%)
May 16, 2016 5.300 5.350 5.150 5.290 1,283,743 +0.22(+4.34%)
May 13, 2016 5.350 5.500 5.050 5.070 1,033,443 -0.42(-7.65%)
May 12, 2016 5.490 5.735 5.355 5.490 1,365,428 +0.09(+1.67%)
May 11, 2016 5.440 5.520 5.170 5.400 1,386,587 -0.10(-1.82%)
May 10, 2016 5.150 5.830 5.150 5.500 2,300,247 +0.43(+8.48%)
May 09, 2016 5.760 5.890 4.650 5.070 4,862,076 -1.13(-18.23%)
May 06, 2016 6.430 6.680 6.180 6.200 1,113,648 -0.32(-4.91%)
May 05, 2016 6.900 7.010 6.500 6.520 1,014,679 -0.30(-4.40%)
May 04, 2016 6.780 7.050 6.760 6.820 980,362 +0.03(+0.44%)
May 03, 2016 7.010 7.110 6.650 6.790 1,077,706 -0.35(-4.90%)
May 02, 2016 7.210 7.250 6.970 7.140 1,079,005 -0.06(-0.83%)
Apr 29, 2016 7.000 7.460 7.000 7.200 2,526,630 +0.24(+3.45%)
Apr 28, 2016 7.160 7.280 6.960 6.960 2,492,448 -0.22(-3.06%)
Apr 27, 2016 7.270 7.740 7.120 7.180 2,488,136 +0.05(+0.70%)
Apr 26, 2016 7.170 7.290 7.100 7.130 1,494,996 +0.00(+0.00%)
Apr 25, 2016 7.440 7.530 7.060 7.130 796,559 -0.38(-5.06%)
Apr 22, 2016 7.180 7.580 7.180 7.510 1,720,680 +0.37(+5.18%)
Apr 21, 2016 7.160 7.291 7.060 7.140 1,855,350 -0.03(-0.42%)
Apr 20, 2016 7.270 7.380 7.140 7.170 1,892,675 -0.15(-2.05%)
Apr 19, 2016 7.160 7.415 7.138 7.320 787,492 +0.23(+3.24%)
Apr 18, 2016 6.720 7.130 6.700 7.090 455,663 +0.12(+1.72%)
Apr 15, 2016 6.840 7.160 6.670 6.970 2,290,379 +0.06(+0.87%)
Apr 14, 2016 6.930 6.980 6.760 6.910 513,839 +0.00(+0.00%)
Apr 13, 2016 6.880 7.060 6.760 6.910 716,010 +0.07(+1.02%)
Apr 12, 2016 6.770 6.860 6.650 6.840 890,553 +0.10(+1.48%)
Apr 11, 2016 6.650 6.935 6.620 6.740 953,620 +0.19(+2.90%)
Apr 08, 2016 6.450 6.610 6.420 6.550 1,046,499 +0.28(+4.47%)
Apr 07, 2016 6.230 6.440 6.180 6.270 1,342,184 -0.06(-0.95%)
Apr 06, 2016 6.150 6.370 5.990 6.330 644,141 +0.23(+3.77%)
Apr 05, 2016 6.000 6.205 5.960 6.100 686,125 +0.02(+0.33%)
Apr 04, 2016 6.200 6.370 5.944 6.080 1,248,597 -0.14(-2.25%)
Apr 01, 2016 6.150 6.260 6.060 6.220 693,473 -0.13(-2.05%)
Mar 31, 2016 6.210 6.520 6.210 6.350 685,691 +0.16(+2.58%)
Mar 30, 2016 6.270 6.430 6.085 6.190 745,964 +0.02(+0.32%)
Mar 29, 2016 5.880 6.260 5.770 6.170 670,546 +0.18(+3.01%)
Mar 28, 2016 6.060 6.190 5.760 5.990 865,847 -0.19(-3.07%)
Mar 24, 2016 5.830 6.180 6.180 6.180 589,400 +0.26(+4.39%)
Mar 23, 2016 6.230 6.370 5.915 5.920 847,430 -0.43(-6.77%)
Mar 22, 2016 6.440 6.490 6.290 6.350 609,990 -0.18(-2.76%)
Mar 21, 2016 6.370 6.760 6.354 6.530 903,564 +0.12(+1.87%)
Mar 18, 2016 6.900 6.960 6.315 6.410 1,866,810 -0.42(-6.15%)
Mar 17, 2016 6.800 6.890 6.610 6.830 950,513 +0.11(+1.64%)
Mar 16, 2016 6.490 6.760 6.470 6.720 637,928 +0.29(+4.51%)
Mar 15, 2016 6.450 6.520 6.190 6.430 530,667 -0.15(-2.28%)
Mar 14, 2016 6.470 6.670 6.380 6.580 687,429 -0.05(-0.75%)
Mar 11, 2016 6.260 6.665 6.260 6.630 806,037 +0.48(+7.80%)
Mar 10, 2016 6.140 6.275 5.990 6.150 829,531 +0.01(+0.16%)
Mar 09, 2016 6.140 6.195 5.840 6.140 898,280 +0.15(+2.50%)
Mar 08, 2016 6.090 6.150 5.815 5.990 1,163,860 -0.19(-3.07%)
Mar 07, 2016 5.940 6.300 5.940 6.180 1,415,174 +0.26(+4.39%)
Mar 04, 2016 6.000 6.030 5.740 5.920 1,490,943 +0.01(+0.17%)
Mar 03, 2016 5.690 6.040 5.680 5.910 879,008 +0.19(+3.32%)
Mar 02, 2016 5.150 5.730 5.090 5.720 1,094,756 +0.53(+10.21%)
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.