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
Markets:
Overview
News
Currencies
International
Treasuries

Tetra Technologies, Inc. Common Stock (NY:TTI)

7.840 -0.150 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 8.050 8.195 7.820 7.840 3,554,453 -0.15(-1.88%)
Oct 23, 2025 7.770 8.060 7.670 7.990 3,887,061 +0.48(+6.39%)
Oct 22, 2025 7.600 7.690 7.120 7.510 3,365,978 -0.11(-1.44%)
Oct 21, 2025 8.040 8.050 7.190 7.620 5,691,032 +0.30(+4.10%)
Oct 20, 2025 7.350 7.420 7.155 7.320 2,256,065 +0.17(+2.38%)
Oct 17, 2025 6.980 7.170 6.855 7.150 3,091,877 +0.07(+0.99%)
Oct 16, 2025 7.680 7.780 7.060 7.080 5,354,288 -0.56(-7.33%)
Oct 15, 2025 7.230 7.650 6.970 7.640 6,354,694 +0.60(+8.52%)
Oct 14, 2025 6.050 7.240 6.010 7.040 12,005,767 +0.84(+13.55%)
Oct 13, 2025 5.680 6.210 5.678 6.200 3,422,216 +0.61(+10.91%)
Oct 10, 2025 5.660 5.770 5.590 5.590 2,315,643 -0.12(-2.10%)
Oct 09, 2025 5.640 5.730 5.555 5.710 1,444,851 +0.12(+2.15%)
Oct 08, 2025 5.590 5.640 5.400 5.590 1,808,851 +0.04(+0.72%)
Oct 07, 2025 5.840 5.882 5.540 5.550 2,327,422 -0.28(-4.80%)
Oct 06, 2025 5.600 5.880 5.551 5.830 3,277,744 +0.29(+5.23%)
Oct 03, 2025 5.600 5.710 5.505 5.540 1,648,557 -0.02(-0.36%)
Oct 02, 2025 5.770 5.890 5.380 5.560 2,000,628 -0.29(-4.96%)
Oct 01, 2025 5.750 5.890 5.735 5.850 1,518,600 +0.10(+1.74%)
Sep 30, 2025 5.760 5.840 5.660 5.750 1,653,776 -0.07(-1.20%)
Sep 29, 2025 5.980 5.980 5.750 5.820 1,621,989 -0.07(-1.19%)
Sep 26, 2025 5.750 6.040 5.670 5.890 2,254,641 +0.25(+4.43%)
Sep 25, 2025 5.620 5.730 5.531 5.640 1,817,870 -0.05(-0.88%)
Sep 24, 2025 5.660 5.870 5.635 5.690 1,518,845 +0.10(+1.79%)
Sep 23, 2025 5.450 5.775 5.450 5.590 2,269,526 +0.15(+2.76%)
Sep 22, 2025 5.250 5.520 5.200 5.440 1,526,951 +0.14(+2.64%)
Sep 19, 2025 5.320 5.500 5.264 5.300 3,218,654 +0.03(+0.57%)
Sep 18, 2025 5.170 5.380 5.150 5.270 1,987,967 +0.19(+3.74%)
Sep 17, 2025 4.930 5.120 4.900 5.080 1,441,170 +0.13(+2.63%)
Sep 16, 2025 4.920 4.960 4.815 4.950 802,373 +0.06(+1.23%)
Sep 15, 2025 4.760 4.960 4.720 4.890 1,115,858 +0.16(+3.38%)
Sep 12, 2025 4.820 4.850 4.710 4.730 575,341 -0.10(-2.07%)
Sep 11, 2025 4.760 4.850 4.755 4.830 709,937 +0.03(+0.63%)
Sep 10, 2025 4.700 4.815 4.690 4.800 883,863 +0.09(+1.91%)
Sep 09, 2025 4.750 4.880 4.705 4.710 911,771 -0.04(-0.84%)
Sep 08, 2025 4.740 4.750 4.670 4.750 862,402 +0.06(+1.28%)
Sep 05, 2025 4.730 4.765 4.612 4.690 1,063,839 -0.08(-1.68%)
Sep 04, 2025 4.740 4.820 4.671 4.770 865,280 +0.05(+1.06%)
Sep 03, 2025 4.720 4.835 4.670 4.720 1,106,808 -0.04(-0.84%)
Sep 02, 2025 4.680 4.770 4.620 4.760 1,160,683 +0.06(+1.28%)
Aug 29, 2025 4.730 4.775 4.660 4.700 785,702 -0.05(-1.05%)
Aug 28, 2025 4.570 4.780 4.490 4.750 2,079,064 +0.24(+5.32%)
Aug 27, 2025 4.450 4.580 4.444 4.510 1,325,839 +0.02(+0.45%)
Aug 26, 2025 4.460 4.540 4.421 4.490 1,089,173 +0.00(+0.00%)
Aug 25, 2025 4.480 4.510 4.380 4.490 768,343 +0.02(+0.45%)
Aug 22, 2025 4.270 4.480 4.245 4.470 1,804,169 +0.22(+5.18%)
Aug 21, 2025 4.100 4.280 4.100 4.250 1,166,655 +0.14(+3.41%)
Aug 20, 2025 4.070 4.150 4.035 4.110 992,161 +0.05(+1.23%)
Aug 19, 2025 4.170 4.218 4.030 4.060 1,510,809 -0.12(-2.87%)
Aug 18, 2025 3.930 4.190 3.890 4.180 1,893,031 +0.26(+6.63%)
Aug 15, 2025 3.970 4.080 3.880 3.920 2,563,272 -0.04(-1.01%)
Aug 14, 2025 3.910 3.970 3.820 3.960 1,174,278 +0.04(+1.02%)
Aug 13, 2025 3.970 3.970 3.840 3.920 1,425,859 -0.05(-1.26%)
Aug 12, 2025 3.940 4.065 3.915 3.970 2,237,840 +0.05(+1.28%)
Aug 11, 2025 3.950 4.040 3.865 3.920 1,380,475 +0.00(+0.00%)
Aug 08, 2025 3.940 4.008 3.860 3.920 1,753,651 +0.03(+0.77%)
Aug 07, 2025 3.960 4.040 3.860 3.890 2,356,264 -0.01(-0.26%)
Aug 06, 2025 4.010 4.060 3.865 3.900 1,941,032 -0.10(-2.50%)
Aug 05, 2025 3.990 4.130 3.945 4.000 2,020,463 +0.02(+0.50%)
Aug 04, 2025 3.860 3.990 3.830 3.980 1,039,454 +0.12(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.