Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 28, 2004 3.867 4.000 3.863 3.968 546,000 +0.07(+1.71%)
May 27, 2004 3.887 3.917 3.853 3.902 1,066,200 +0.00(+0.09%)
May 26, 2004 3.942 3.967 3.890 3.898 663,900 -0.04(-1.10%)
May 25, 2004 3.883 3.948 3.833 3.942 993,600 +0.04(+1.15%)
May 24, 2004 3.733 3.902 3.723 3.897 525,300 +0.19(+5.22%)
May 21, 2004 3.693 3.753 3.663 3.703 853,200 +0.04(+1.18%)
May 20, 2004 3.567 3.660 3.567 3.660 569,700 +0.08(+2.28%)
May 19, 2004 3.568 3.625 3.538 3.578 696,900 +0.01(+0.33%)
May 18, 2004 3.533 3.583 3.525 3.567 423,900 +0.03(+0.94%)
May 17, 2004 3.517 3.535 3.458 3.533 711,600 +0.00(+0.00%)
May 14, 2004 3.538 3.542 3.518 3.533 1,043,400 -0.00(-0.09%)
May 13, 2004 3.555 3.563 3.525 3.537 534,900 -0.01(-0.38%)
May 12, 2004 3.558 3.583 3.500 3.550 812,700 +0.00(+0.00%)
May 11, 2004 3.550 3.583 3.532 3.550 411,300 +0.04(+1.09%)
May 10, 2004 3.632 3.645 3.490 3.512 937,800 -0.12(-3.22%)
May 07, 2004 3.783 3.827 3.562 3.628 669,600 -0.19(-5.10%)
May 06, 2004 3.843 3.875 3.717 3.823 644,100 -0.02(-0.48%)
May 05, 2004 3.917 3.920 3.800 3.842 786,300 -0.11(-2.74%)
May 04, 2004 3.965 4.017 3.910 3.950 662,400 -0.00(-0.04%)
May 03, 2004 3.942 4.038 3.900 3.952 877,800 -0.03(-0.84%)
Apr 30, 2004 4.060 4.147 3.985 3.985 883,800 -0.07(-1.77%)
Apr 29, 2004 4.203 4.217 4.013 4.057 906,300 -0.15(-3.49%)
Apr 28, 2004 4.167 4.283 4.117 4.203 813,300 +0.06(+1.49%)
Apr 27, 2004 4.062 4.210 4.062 4.142 500,400 +0.08(+2.01%)
Apr 26, 2004 4.075 4.213 3.983 4.060 720,300 -0.05(-1.18%)
Apr 23, 2004 4.108 4.178 4.043 4.108 976,800 +0.09(+2.24%)
Apr 22, 2004 3.927 4.027 3.908 4.018 610,800 +0.07(+1.77%)
Apr 21, 2004 3.967 3.990 3.800 3.948 995,100 -0.03(-0.67%)
Apr 20, 2004 4.108 4.108 3.975 3.975 481,500 -0.12(-3.05%)
Apr 19, 2004 4.110 4.123 4.017 4.100 318,600 -0.01(-0.20%)
Apr 16, 2004 4.083 4.145 4.083 4.108 433,500 +0.06(+1.44%)
Apr 15, 2004 4.040 4.102 3.950 4.050 1,084,800 -0.02(-0.37%)
Apr 14, 2004 4.283 4.283 4.018 4.065 849,000 -0.22(-5.21%)
Apr 13, 2004 4.573 4.573 4.233 4.288 986,700 -0.29(-6.23%)
Apr 12, 2004 4.437 4.575 4.437 4.573 320,700 +0.14(+3.24%)
Apr 08, 2004 4.408 4.433 4.365 4.430 401,100 +0.05(+1.26%)
Apr 07, 2004 4.418 4.418 4.360 4.375 295,500 -0.04(-0.94%)
Apr 06, 2004 4.425 4.507 4.412 4.417 439,200 -0.01(-0.15%)
Apr 05, 2004 4.395 4.475 4.395 4.423 320,700 +0.04(+0.80%)
Apr 02, 2004 4.435 4.453 4.350 4.388 858,300 -0.04(-1.02%)
Apr 01, 2004 4.383 4.450 4.375 4.433 458,100 +0.08(+1.80%)
Mar 31, 2004 4.422 4.445 4.297 4.355 398,400 -0.04(-0.95%)
Mar 30, 2004 4.218 4.455 4.200 4.397 528,300 +0.18(+4.23%)
Mar 29, 2004 4.233 4.358 4.190 4.218 477,300 -0.00(-0.04%)
Mar 26, 2004 4.192 4.295 4.143 4.220 441,300 +0.14(+3.47%)
Mar 25, 2004 4.067 4.130 4.067 4.078 398,700 -0.00(-0.12%)
Mar 24, 2004 4.158 4.165 4.050 4.083 551,700 -0.05(-1.21%)
Mar 23, 2004 4.278 4.278 4.125 4.133 659,700 -0.13(-3.13%)
Mar 22, 2004 4.425 4.433 4.267 4.267 399,000 -0.14(-3.14%)
Mar 19, 2004 4.400 4.443 4.377 4.405 508,200 +0.03(+0.61%)
Mar 18, 2004 4.442 4.448 4.350 4.378 299,700 -0.05(-1.05%)
Mar 17, 2004 4.383 4.448 4.350 4.425 428,700 +0.06(+1.34%)
Mar 16, 2004 4.413 4.430 4.272 4.367 379,500 -0.04(-0.91%)
Mar 15, 2004 4.550 4.553 4.400 4.407 271,500 -0.15(-3.33%)
Mar 12, 2004 4.410 4.558 4.408 4.558 331,800 +0.15(+3.40%)
Mar 11, 2004 4.383 4.467 4.383 4.408 593,400 +0.03(+0.76%)
Mar 10, 2004 4.525 4.567 4.375 4.375 576,600 -0.13(-2.96%)
Mar 09, 2004 4.608 4.662 4.492 4.508 491,100 -0.10(-2.17%)
Mar 08, 2004 4.550 4.612 4.550 4.608 313,800 +0.04(+0.91%)
Mar 05, 2004 4.530 4.645 4.517 4.567 307,800 +0.04(+0.81%)
Mar 04, 2004 4.403 4.530 4.403 4.530 254,400 +0.16(+3.54%)
Mar 03, 2004 4.483 4.483 4.357 4.375 267,000 -0.11(-2.42%)
Mar 02, 2004 4.280 4.483 4.280 4.483 1,150,500 +0.23(+5.49%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.