Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2011 9.990 10.00 9.490 9.500 407,566 -0.71(-6.95%)
Oct 28, 2011 10.09 10.53 9.980 10.21 848,940 +0.09(+0.89%)
Oct 27, 2011 10.09 10.35 9.950 10.12 1,242,839 +0.37(+3.79%)
Oct 26, 2011 9.510 9.830 9.080 9.750 495,253 +0.50(+5.41%)
Oct 25, 2011 9.270 9.400 8.900 9.250 783,473 -0.02(-0.22%)
Oct 24, 2011 9.020 9.300 8.990 9.270 495,664 +0.27(+3.00%)
Oct 21, 2011 9.220 9.220 8.790 9.000 775,047 -0.01(-0.11%)
Oct 20, 2011 8.980 9.010 8.580 9.010 750,798 +0.02(+0.22%)
Oct 19, 2011 9.370 9.480 8.910 8.990 734,893 -0.46(-4.87%)
Oct 18, 2011 8.720 9.520 8.490 9.450 1,365,664 +0.74(+8.50%)
Oct 17, 2011 8.730 8.910 8.610 8.710 855,622 -0.10(-1.14%)
Oct 14, 2011 8.570 8.840 8.460 8.810 569,047 +0.41(+4.88%)
Oct 13, 2011 8.260 8.470 8.080 8.400 491,408 +0.04(+0.48%)
Oct 12, 2011 8.480 8.600 8.330 8.360 1,246,756 +0.03(+0.36%)
Oct 11, 2011 7.960 8.410 7.920 8.330 1,085,082 +0.26(+3.22%)
Oct 10, 2011 7.900 8.090 7.830 8.070 1,085,420 +0.45(+5.91%)
Oct 07, 2011 7.950 8.010 7.380 7.620 1,088,957 -0.23(-2.93%)
Oct 06, 2011 7.880 7.925 7.630 7.850 990,700 +0.15(+1.95%)
Oct 05, 2011 7.600 7.740 7.400 7.700 1,002,309 +0.15(+1.99%)
Oct 04, 2011 6.860 7.610 6.770 7.550 1,235,829 +0.56(+8.01%)
Oct 03, 2011 7.630 7.730 6.930 6.990 943,006 -0.73(-9.46%)
Sep 30, 2011 7.930 8.140 7.710 7.720 829,016 -0.44(-5.39%)
Sep 29, 2011 8.340 8.490 7.830 8.160 848,661 +0.09(+1.12%)
Sep 28, 2011 8.780 8.848 8.010 8.070 665,896 -0.69(-7.88%)
Sep 27, 2011 8.950 9.150 8.660 8.760 701,606 +0.18(+2.10%)
Sep 26, 2011 8.520 8.620 8.050 8.580 607,349 +0.16(+1.90%)
Sep 23, 2011 8.360 8.640 8.250 8.420 1,050,974 -0.03(-0.36%)
Sep 22, 2011 8.480 8.480 8.070 8.450 1,540,721 -0.44(-4.95%)
Sep 21, 2011 9.790 9.890 8.850 8.890 737,676 -0.90(-9.19%)
Sep 20, 2011 10.01 10.17 9.780 9.790 613,046 -0.17(-1.71%)
Sep 19, 2011 9.810 10.06 9.510 9.960 770,329 -0.18(-1.78%)
Sep 16, 2011 10.80 10.97 10.14 10.14 1,472,790 -0.61(-5.67%)
Sep 15, 2011 10.39 10.77 10.25 10.75 840,683 +0.56(+5.50%)
Sep 14, 2011 10.06 10.48 10.00 10.19 1,019,499 +0.23(+2.31%)
Sep 13, 2011 9.650 10.04 9.480 9.960 797,794 +0.38(+3.97%)
Sep 12, 2011 9.350 9.700 9.190 9.580 541,356 +0.07(+0.74%)
Sep 09, 2011 9.830 9.990 9.390 9.510 994,505 -0.45(-4.52%)
Sep 08, 2011 10.05 10.28 9.860 9.960 661,475 -0.12(-1.19%)
Sep 07, 2011 9.560 10.15 9.560 10.08 708,920 +0.77(+8.27%)
Sep 06, 2011 9.010 9.340 8.830 9.310 598,197 -0.01(-0.11%)
Sep 02, 2011 9.540 9.650 9.190 9.320 607,555 -0.63(-6.33%)
Sep 01, 2011 10.26 10.46 9.880 9.950 471,767 -0.30(-2.93%)
Aug 31, 2011 10.38 10.49 10.08 10.25 589,202 -0.04(-0.39%)
Aug 30, 2011 10.19 10.39 9.930 10.29 626,715 +0.01(+0.10%)
Aug 29, 2011 9.850 10.29 9.810 10.28 462,155 +0.61(+6.31%)
Aug 26, 2011 9.320 9.735 9.100 9.670 522,598 +0.24(+2.55%)
Aug 25, 2011 9.860 10.07 9.340 9.430 463,728 -0.31(-3.18%)
Aug 24, 2011 9.730 9.875 9.370 9.740 626,919 -0.02(-0.20%)
Aug 23, 2011 9.020 9.760 8.960 9.760 909,131 +0.83(+9.29%)
Aug 22, 2011 9.310 9.410 8.870 8.930 915,185 -0.07(-0.78%)
Aug 19, 2011 9.260 9.760 8.950 9.000 938,640 -0.61(-6.35%)
Aug 18, 2011 9.670 9.910 9.520 9.610 1,343,293 -0.65(-6.34%)
Aug 17, 2011 10.29 10.40 10.05 10.26 533,728 +0.10(+0.98%)
Aug 16, 2011 10.36 10.53 10.04 10.16 533,980 -0.41(-3.88%)
Aug 15, 2011 10.36 10.70 10.23 10.57 509,669 +0.39(+3.83%)
Aug 12, 2011 10.14 10.44 9.880 10.18 883,147 +0.19(+1.90%)
Aug 11, 2011 9.290 10.16 9.050 9.990 1,622,146 +0.80(+8.71%)
Aug 10, 2011 8.950 9.610 8.890 9.190 1,845,131 -0.08(-0.86%)
Aug 09, 2011 9.450 9.290 8.100 9.270 2,141,235 +0.83(+9.83%)
Aug 08, 2011 9.450 9.850 8.440 8.440 1,493,477 -1.38(-14.05%)
Aug 05, 2011 10.85 10.85 9.600 9.820 1,333,064 -0.87(-8.14%)
Aug 04, 2011 11.69 11.70 10.67 10.69 824,950 -1.23(-10.32%)
Aug 03, 2011 12.35 12.35 11.50 11.92 1,022,163 -0.44(-3.56%)
Aug 02, 2011 12.58 12.92 12.34 12.36 802,729 -0.35(-2.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.