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 )

3.890 +0.030 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2009 6.010 6.230 5.630 5.720 917,626 -0.18(-3.05%)
Apr 29, 2009 5.560 6.090 5.550 5.900 926,941 +0.43(+7.86%)
Apr 28, 2009 5.380 5.540 5.300 5.470 503,149 -0.05(-0.91%)
Apr 27, 2009 5.400 5.630 5.220 5.520 521,271 -0.03(-0.54%)
Apr 24, 2009 5.400 5.640 5.320 5.550 1,173,811 +0.21(+3.93%)
Apr 23, 2009 5.770 5.770 5.150 5.340 991,120 -0.17(-3.09%)
Apr 22, 2009 5.380 5.750 5.350 5.510 1,642,594 +0.05(+0.92%)
Apr 21, 2009 4.940 5.500 4.920 5.460 905,361 +0.36(+7.06%)
Apr 20, 2009 5.610 5.610 5.010 5.100 981,070 -0.61(-10.68%)
Apr 17, 2009 5.250 5.760 5.050 5.710 1,144,061 +0.49(+9.39%)
Apr 16, 2009 4.890 5.540 4.890 5.220 1,450,299 +0.38(+7.85%)
Apr 15, 2009 4.460 4.840 4.460 4.840 864,246 +0.40(+9.01%)
Apr 14, 2009 4.450 4.720 4.220 4.440 812,735 -0.01(-0.22%)
Apr 13, 2009 4.250 4.710 4.020 4.450 1,082,138 +0.28(+6.71%)
Apr 09, 2009 3.750 4.200 3.730 4.170 695,354 +0.55(+15.19%)
Apr 08, 2009 3.670 3.670 3.430 3.620 472,907 -0.05(-1.36%)
Apr 07, 2009 3.690 3.750 3.600 3.670 397,446 -0.11(-2.91%)
Apr 06, 2009 3.750 3.870 3.640 3.780 817,408 +0.01(+0.27%)
Apr 03, 2009 3.370 3.830 3.270 3.770 826,936 +0.34(+9.91%)
Apr 02, 2009 3.350 3.600 3.320 3.430 820,918 +0.27(+8.54%)
Apr 01, 2009 3.120 3.240 3.000 3.160 843,982 -0.09(-2.77%)
Mar 31, 2009 3.210 3.380 3.170 3.250 578,213 +0.09(+2.85%)
Mar 30, 2009 3.330 3.380 2.970 3.160 741,083 -0.82(-20.60%)
Mar 26, 2009 3.750 3.990 3.630 3.980 757,247 +0.31(+8.45%)
Mar 25, 2009 3.630 3.880 3.460 3.670 692,101 +0.13(+3.67%)
Mar 24, 2009 3.900 3.900 3.330 3.540 700,497 -0.35(-9.00%)
Mar 23, 2009 3.700 3.920 3.680 3.890 774,388 +0.66(+20.43%)
Mar 20, 2009 3.710 3.720 3.200 3.230 1,338,267 -0.43(-11.69%)
Mar 19, 2009 3.500 4.250 3.480 3.658 1,741,647 +0.20(+5.71%)
Mar 18, 2009 2.930 3.490 2.910 3.460 938,551 +0.47(+15.72%)
Mar 17, 2009 2.850 3.010 2.740 2.990 852,183 +0.13(+4.55%)
Mar 16, 2009 2.750 3.090 2.750 2.860 925,429 +0.13(+4.76%)
Mar 13, 2009 2.760 3.040 2.650 2.730 0 -0.02(-0.73%)
Mar 12, 2009 2.180 3.120 2.010 2.750 2,969,098 +0.60(+27.91%)
Mar 11, 2009 2.280 2.300 2.050 2.150 1,982,129 +0.10(+4.88%)
Mar 10, 2009 2.100 2.300 1.940 2.050 1,564,071 +0.04(+1.99%)
Mar 09, 2009 2.360 2.420 1.980 2.010 1,031,862 -0.32(-13.73%)
Mar 06, 2009 2.440 2.510 2.240 2.330 0 -0.11(-4.51%)
Mar 05, 2009 2.570 2.711 2.340 2.440 597,204 -0.18(-6.87%)
Mar 04, 2009 2.530 2.720 2.530 2.620 1,165,162 +0.21(+8.71%)
Mar 02, 2009 2.850 2.850 2.330 2.410 998,279 -0.45(-15.73%)
Feb 27, 2009 3.460 3.700 2.860 2.860 0 -0.10(-3.38%)
Feb 26, 2009 3.080 3.220 2.960 2.960 777,997 -0.10(-3.27%)
Feb 25, 2009 3.150 3.220 2.940 3.060 769,634 -0.06(-1.92%)
Feb 24, 2009 3.060 3.120 2.860 3.120 1,009,101 +0.14(+4.70%)
Feb 23, 2009 3.300 3.320 2.980 2.980 904,916 -0.28(-8.59%)
Feb 20, 2009 3.500 3.570 3.001 3.260 0 -0.26(-7.39%)
Feb 19, 2009 3.640 3.650 3.510 3.520 703,661 -0.03(-0.85%)
Feb 18, 2009 3.720 3.720 3.500 3.550 867,801 -0.10(-2.74%)
Feb 17, 2009 3.830 3.830 3.590 3.650 1,341,155 -0.28(-7.12%)
Feb 13, 2009 3.800 4.110 3.420 3.930 1,935,182 +0.15(+3.97%)
Feb 12, 2009 3.850 3.900 3.640 3.780 1,306,289 -0.05(-1.31%)
Feb 11, 2009 4.420 4.640 3.730 3.830 2,235,722 -0.48(-11.14%)
Feb 10, 2009 5.370 5.640 4.310 4.310 2,238,800 -1.68(-28.05%)
Feb 09, 2009 6.170 6.280 5.840 5.990 540,100 -0.19(-3.07%)
Feb 06, 2009 5.680 6.200 5.640 6.180 706,903 +0.52(+9.19%)
Feb 05, 2009 5.450 5.700 5.380 5.660 614,577 +0.08(+1.43%)
Feb 04, 2009 5.440 5.650 5.350 5.580 725,118 +0.25(+4.69%)
Feb 03, 2009 5.270 5.400 5.150 5.330 438,566 +0.12(+2.30%)
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.