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 31, 2019 1.590 1.650 1.530 1.540 594,800 -0.09(-5.52%)
May 30, 2019 1.740 1.760 1.610 1.630 397,458 -0.12(-6.86%)
May 29, 2019 1.700 1.750 1.690 1.750 420,423 +0.00(+0.00%)
May 28, 2019 1.820 1.830 1.740 1.750 490,216 -0.07(-3.85%)
May 24, 2019 1.850 1.900 1.790 1.820 340,100 -0.04(-2.15%)
May 23, 2019 1.910 1.930 1.830 1.860 623,359 -0.08(-4.12%)
May 22, 2019 2.030 2.080 1.915 1.940 812,178 -0.13(-6.28%)
May 21, 2019 2.070 2.115 2.000 2.070 673,215 +0.02(+0.98%)
May 20, 2019 2.020 2.070 1.950 2.050 346,103 +0.03(+1.49%)
May 17, 2019 2.130 2.170 2.020 2.020 434,300 -0.13(-6.05%)
May 16, 2019 2.140 2.180 2.100 2.150 222,323 +0.03(+1.42%)
May 15, 2019 2.030 2.140 1.990 2.120 369,087 +0.06(+2.91%)
May 14, 2019 1.920 2.080 1.920 2.060 443,504 +0.15(+7.85%)
May 13, 2019 2.010 2.090 1.900 1.910 522,113 -0.15(-7.28%)
May 10, 2019 2.080 2.140 2.040 2.060 456,000 -0.09(-4.19%)
May 09, 2019 2.050 2.190 1.950 2.150 776,706 +0.03(+1.42%)
May 08, 2019 2.200 2.210 2.120 2.120 489,123 -0.09(-4.07%)
May 07, 2019 2.300 2.320 2.185 2.210 293,172 -0.15(-6.36%)
May 06, 2019 2.260 2.395 2.220 2.360 388,919 +0.08(+3.51%)
May 03, 2019 2.220 2.330 2.211 2.280 421,100 +0.08(+3.64%)
May 02, 2019 2.300 2.310 2.180 2.200 445,823 -0.10(-4.35%)
May 01, 2019 2.370 2.390 2.280 2.300 1,130,763 -0.08(-3.36%)
Apr 30, 2019 2.450 2.480 2.320 2.380 838,299 -0.07(-2.86%)
Apr 29, 2019 2.410 2.475 2.380 2.450 342,162 +0.02(+0.82%)
Apr 26, 2019 2.470 2.480 2.400 2.430 302,200 -0.06(-2.41%)
Apr 25, 2019 2.500 2.558 2.460 2.490 799,359 -0.02(-0.80%)
Apr 24, 2019 2.480 2.540 2.390 2.510 500,817 +0.02(+0.80%)
Apr 23, 2019 2.390 2.530 2.390 2.490 676,797 +0.06(+2.47%)
Apr 22, 2019 2.450 2.480 2.355 2.430 1,804,545 -0.01(-0.41%)
Apr 18, 2019 2.450 2.480 2.410 2.440 288,700 -0.01(-0.41%)
Apr 17, 2019 2.470 2.480 2.420 2.450 311,009 +0.01(+0.41%)
Apr 16, 2019 2.460 2.490 2.415 2.440 245,597 +0.00(+0.00%)
Apr 15, 2019 2.530 2.550 2.400 2.440 228,250 -0.08(-3.17%)
Apr 12, 2019 2.550 2.580 2.505 2.520 478,600 +0.00(+0.00%)
Apr 11, 2019 2.520 2.570 2.470 2.520 352,486 -0.02(-0.79%)
Apr 10, 2019 2.490 2.570 2.490 2.540 666,925 +0.08(+3.25%)
Apr 09, 2019 2.500 2.520 2.450 2.460 579,777 -0.07(-2.77%)
Apr 08, 2019 2.540 2.560 2.480 2.530 252,859 +0.01(+0.40%)
Apr 05, 2019 2.390 2.540 2.370 2.520 393,400 +0.13(+5.44%)
Apr 04, 2019 2.370 2.400 2.310 2.390 178,709 +0.03(+1.27%)
Apr 03, 2019 2.380 2.430 2.330 2.360 313,648 +0.00(+0.00%)
Apr 02, 2019 2.390 2.440 2.310 2.360 417,731 -0.03(-1.26%)
Apr 01, 2019 2.360 2.510 2.360 2.390 802,870 +0.05(+2.14%)
Mar 29, 2019 2.330 2.400 2.270 2.340 1,600,400 +0.02(+0.86%)
Mar 28, 2019 2.260 2.340 2.230 2.320 828,022 +0.03(+1.31%)
Mar 27, 2019 2.360 2.390 2.200 2.290 523,118 -0.07(-2.97%)
Mar 26, 2019 2.290 2.420 2.290 2.360 543,339 +0.08(+3.51%)
Mar 25, 2019 2.300 2.330 2.210 2.280 536,903 -0.02(-0.87%)
Mar 22, 2019 2.450 2.450 2.290 2.300 825,600 -0.17(-6.88%)
Mar 21, 2019 2.560 2.560 2.435 2.470 531,625 -0.10(-3.89%)
Mar 20, 2019 2.510 2.625 2.460 2.570 645,940 +0.05(+1.98%)
Mar 19, 2019 2.630 2.630 2.460 2.520 507,848 -0.08(-3.08%)
Mar 18, 2019 2.550 2.663 2.550 2.600 648,974 +0.05(+1.96%)
Mar 15, 2019 2.360 2.550 2.350 2.550 2,265,700 +0.19(+8.05%)
Mar 14, 2019 2.370 2.440 2.340 2.360 365,089 -0.01(-0.42%)
Mar 13, 2019 2.420 2.440 2.360 2.370 434,128 -0.03(-1.25%)
Mar 12, 2019 2.310 2.420 2.290 2.400 368,089 +0.10(+4.35%)
Mar 11, 2019 2.260 2.310 2.250 2.300 1,068,466 +0.05(+2.22%)
Mar 08, 2019 2.300 2.350 2.205 2.250 512,700 -0.12(-5.06%)
Mar 07, 2019 2.470 2.470 2.365 2.370 507,693 -0.08(-3.27%)
Mar 06, 2019 2.500 2.570 2.410 2.450 864,326 -0.04(-1.61%)
Mar 05, 2019 2.590 2.590 2.440 2.490 647,395 -0.07(-2.73%)
Mar 04, 2019 2.490 2.600 2.480 2.560 1,200,402 +0.08(+3.23%)
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.