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 )

3.660 +0.050 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 3.630 3.720 3.570 3.660 724,092 +0.05(+1.39%)
Jul 19, 2024 3.690 3.710 3.580 3.610 541,830 -0.09(-2.43%)
Jul 18, 2024 3.760 3.850 3.680 3.700 679,107 -0.08(-2.12%)
Jul 17, 2024 3.770 3.901 3.725 3.780 987,619 +0.02(+0.53%)
Jul 16, 2024 3.640 3.780 3.600 3.760 789,752 +0.11(+3.01%)
Jul 15, 2024 3.510 3.695 3.450 3.650 1,081,017 +0.19(+5.49%)
Jul 12, 2024 3.550 3.550 3.450 3.460 507,812 -0.01(-0.29%)
Jul 11, 2024 3.360 3.530 3.280 3.470 1,104,700 +0.16(+4.83%)
Jul 10, 2024 3.150 3.310 3.110 3.310 1,129,431 +0.17(+5.41%)
Jul 09, 2024 3.220 3.250 3.130 3.140 510,839 -0.12(-3.68%)
Jul 08, 2024 3.250 3.305 3.220 3.260 753,019 -0.01(-0.31%)
Jul 05, 2024 3.380 3.400 3.220 3.270 788,115 -0.11(-3.25%)
Jul 03, 2024 3.320 3.460 3.310 3.380 829,954 +0.05(+1.50%)
Jul 02, 2024 3.370 3.410 3.290 3.330 1,988,522 -0.02(-0.60%)
Jul 01, 2024 3.480 3.480 3.350 3.350 694,705 -0.11(-3.18%)
Jun 28, 2024 3.470 3.500 3.390 3.460 2,433,687 +0.04(+1.17%)
Jun 27, 2024 3.430 3.440 3.345 3.420 545,485 +0.03(+0.88%)
Jun 26, 2024 3.370 3.410 3.340 3.390 826,351 -0.01(-0.29%)
Jun 25, 2024 3.350 3.460 3.330 3.400 1,063,410 +0.01(+0.29%)
Jun 24, 2024 3.180 3.410 3.160 3.390 945,944 +0.24(+7.62%)
Jun 21, 2024 3.200 3.200 3.120 3.150 1,711,297 -0.05(-1.56%)
Jun 20, 2024 3.200 3.210 3.135 3.200 943,349 +0.00(+0.00%)
Jun 18, 2024 3.190 3.280 3.160 3.200 1,244,021 +0.01(+0.31%)
Jun 17, 2024 3.240 3.250 3.160 3.190 733,675 -0.03(-0.93%)
Jun 14, 2024 3.300 3.300 3.200 3.220 1,076,099 -0.11(-3.30%)
Jun 13, 2024 3.480 3.490 3.330 3.330 1,025,081 -0.15(-4.31%)
Jun 12, 2024 3.600 3.655 3.480 3.480 960,659 -0.04(-1.14%)
Jun 11, 2024 3.490 3.560 3.470 3.520 810,607 -0.06(-1.68%)
Jun 10, 2024 3.460 3.670 3.430 3.580 1,939,258 +0.13(+3.77%)
Jun 07, 2024 3.480 3.560 3.440 3.450 930,647 -0.06(-1.71%)
Jun 06, 2024 3.460 3.535 3.430 3.510 1,412,985 +0.05(+1.45%)
Jun 05, 2024 3.490 3.507 3.360 3.460 1,836,647 +0.00(+0.00%)
Jun 04, 2024 3.500 3.520 3.440 3.460 1,969,311 -0.09(-2.54%)
Jun 03, 2024 3.780 3.780 3.485 3.550 1,819,897 -0.16(-4.31%)
May 31, 2024 3.720 3.740 3.590 3.710 3,153,247 +0.02(+0.54%)
May 30, 2024 3.690 3.835 3.670 3.690 873,517 +0.02(+0.54%)
May 29, 2024 3.710 3.750 3.630 3.670 1,066,534 -0.12(-3.17%)
May 28, 2024 3.700 3.840 3.660 3.790 1,754,793 +0.12(+3.27%)
May 24, 2024 3.720 3.760 3.660 3.670 838,449 -0.02(-0.54%)
May 23, 2024 3.870 3.950 3.680 3.690 1,447,268 -0.13(-3.40%)
May 22, 2024 4.100 4.120 3.810 3.820 2,325,804 -0.25(-6.14%)
May 21, 2024 4.090 4.160 4.000 4.070 2,020,296 -0.04(-0.97%)
May 20, 2024 4.210 4.280 4.080 4.110 1,256,432 -0.10(-2.38%)
May 17, 2024 4.100 4.220 4.070 4.210 875,650 +0.15(+3.69%)
May 16, 2024 4.220 4.270 4.050 4.060 2,132,199 -0.18(-4.25%)
May 15, 2024 4.150 4.250 4.070 4.240 1,162,840 +0.07(+1.68%)
May 14, 2024 4.020 4.179 4.020 4.170 1,207,134 +0.16(+3.99%)
May 13, 2024 4.050 4.090 3.965 4.010 965,937 -0.01(-0.25%)
May 10, 2024 4.140 4.190 4.010 4.020 998,095 -0.09(-2.19%)
May 09, 2024 3.960 4.110 3.960 4.110 1,772,452 +0.14(+3.53%)
May 08, 2024 3.900 3.980 3.780 3.970 1,247,666 +0.08(+2.06%)
May 07, 2024 3.860 3.900 3.830 3.890 1,270,054 +0.03(+0.78%)
May 06, 2024 4.010 4.050 3.860 3.860 1,665,836 -0.09(-2.28%)
May 03, 2024 3.800 3.960 3.742 3.950 1,972,341 +0.16(+4.22%)
May 02, 2024 3.690 3.940 3.690 3.790 2,118,213 +0.09(+2.43%)
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.