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 )

3.790 +0.120 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 31, 2018 4.240 4.350 4.210 4.310 485,970 +0.07(+1.65%)
Jul 30, 2018 4.170 4.300 4.150 4.240 626,802 +0.10(+2.42%)
Jul 27, 2018 4.260 4.290 4.110 4.140 540,500 -0.14(-3.27%)
Jul 26, 2018 4.280 4.330 4.260 4.280 375,700 +0.02(+0.47%)
Jul 25, 2018 4.270 4.290 4.230 4.260 436,676 -0.02(-0.47%)
Jul 24, 2018 4.340 4.390 4.265 4.280 311,044 -0.01(-0.23%)
Jul 23, 2018 4.410 4.440 4.280 4.290 491,745 -0.10(-2.28%)
Jul 20, 2018 4.470 4.490 4.300 4.390 518,778 -0.10(-2.23%)
Jul 19, 2018 4.520 4.620 4.485 4.490 406,462 -0.08(-1.75%)
Jul 18, 2018 4.560 4.605 4.470 4.570 332,144 -0.03(-0.65%)
Jul 17, 2018 4.690 4.690 4.600 4.600 265,324 -0.08(-1.71%)
Jul 16, 2018 4.790 4.830 4.600 4.680 727,899 -0.14(-2.90%)
Jul 13, 2018 4.780 4.850 4.750 4.820 408,055 +0.03(+0.63%)
Jul 12, 2018 4.730 4.838 4.610 4.790 675,517 +0.06(+1.27%)
Jul 11, 2018 4.720 4.870 4.705 4.730 525,952 -0.07(-1.46%)
Jul 10, 2018 4.770 4.850 4.720 4.800 552,018 +0.06(+1.27%)
Jul 09, 2018 4.720 4.796 4.720 4.740 899,884 +0.04(+0.85%)
Jul 06, 2018 4.760 4.830 4.680 4.700 1,067,390 +0.17(+3.75%)
Jul 05, 2018 4.460 4.530 4.380 4.530 416,875 +0.08(+1.80%)
Jul 03, 2018 4.450 4.450 4.450 0 -0.02(-0.45%)
Jul 02, 2018 4.430 4.485 4.310 4.470 897,769 +0.02(+0.45%)
Jun 29, 2018 4.580 4.610 4.450 4.450 496,759 -0.11(-2.41%)
Jun 28, 2018 4.530 4.610 4.480 4.560 594,155 +0.02(+0.44%)
Jun 27, 2018 4.360 4.580 4.350 4.540 903,811 +0.22(+5.09%)
Jun 26, 2018 4.240 4.350 4.130 4.320 565,001 +0.13(+3.10%)
Jun 25, 2018 4.470 4.470 4.180 4.190 402,796 -0.28(-6.26%)
Jun 22, 2018 4.430 4.520 4.350 4.470 3,709,097 +0.20(+4.68%)
Jun 21, 2018 4.430 4.465 4.225 4.270 655,331 -0.20(-4.47%)
Jun 20, 2018 4.530 4.540 4.420 4.470 434,903 -0.02(-0.45%)
Jun 19, 2018 4.360 4.530 4.355 4.490 644,293 +0.07(+1.58%)
Jun 18, 2018 4.300 4.430 4.270 4.420 565,860 +0.12(+2.79%)
Jun 15, 2018 4.330 4.185 4.300 2,034,304 -0.03(-0.69%)
Jun 14, 2018 4.400 4.420 4.295 4.330 529,746 -0.06(-1.37%)
Jun 13, 2018 4.390 4.470 4.330 4.390 782,402 +0.00(+0.00%)
Jun 12, 2018 4.390 4.500 4.350 4.390 602,272 +0.00(+0.00%)
Jun 11, 2018 4.280 4.420 4.231 4.390 694,643 +0.10(+2.33%)
Jun 08, 2018 4.330 4.340 4.210 4.290 622,718 -0.05(-1.15%)
Jun 07, 2018 4.330 4.400 4.280 4.340 954,512 +0.06(+1.40%)
Jun 06, 2018 4.200 4.280 814,576 +0.06(+1.42%)
Jun 05, 2018 4.110 4.270 4.110 4.220 625,826 +0.11(+2.68%)
Jun 04, 2018 4.210 4.250 4.020 4.110 866,381 -0.09(-2.14%)
Jun 01, 2018 4.240 4.260 4.140 4.200 609,793 -0.02(-0.47%)
May 31, 2018 4.350 4.390 4.200 4.220 836,933 -0.14(-3.21%)
May 30, 2018 4.350 4.450 4.330 4.360 601,036 +0.06(+1.40%)
May 29, 2018 4.210 4.330 4.189 4.300 685,544 +0.04(+0.94%)
May 25, 2018 4.260 4.260 4.260 0 -0.14(-3.18%)
May 24, 2018 4.390 4.490 4.350 4.400 444,632 -0.08(-1.79%)
May 23, 2018 4.490 4.510 4.340 4.480 680,409 -0.04(-0.88%)
May 22, 2018 4.580 4.640 4.490 4.520 554,006 -0.07(-1.53%)
May 21, 2018 4.700 4.725 4.580 4.590 619,859 -0.09(-1.92%)
May 18, 2018 4.830 4.840 4.660 4.680 511,474 -0.12(-2.50%)
May 17, 2018 4.700 4.850 4.680 4.800 945,276 +0.14(+3.00%)
May 16, 2018 4.650 4.710 4.635 4.660 769,971 +0.08(+1.75%)
May 15, 2018 4.570 4.680 4.560 4.580 869,481 -0.02(-0.43%)
May 14, 2018 4.640 4.700 4.570 4.600 559,019 -0.02(-0.43%)
May 11, 2018 4.690 4.755 4.590 4.620 724,872 -0.03(-0.65%)
May 10, 2018 4.580 4.705 4.560 4.650 1,114,070 +0.10(+2.20%)
May 09, 2018 4.400 4.580 4.380 4.550 1,709,388 +0.26(+6.06%)
May 08, 2018 4.160 4.370 3.860 4.290 1,348,670 +0.09(+2.14%)
May 07, 2018 4.210 4.370 4.170 4.200 1,392,193 +0.01(+0.24%)
May 04, 2018 4.130 4.250 4.130 4.190 629,830 +0.06(+1.45%)
May 03, 2018 4.170 4.180 4.010 4.130 852,397 -0.05(-1.20%)
May 02, 2018 3.970 4.240 3.940 4.180 700,230 +0.22(+5.56%)
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.