Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

3.030 -0.060 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2002 1.560 1.581 1.458 1.472 384,822 -0.09(-5.66%)
Oct 30, 2002 1.539 1.639 1.511 1.560 538,752 +0.02(+1.38%)
Oct 29, 2002 1.504 1.543 1.433 1.539 1,274,873 +0.00(+0.23%)
Oct 28, 2002 1.617 1.619 1.535 1.535 538,752 -0.07(-4.60%)
Oct 25, 2002 1.601 1.610 1.569 1.610 262,057 +0.01(+0.44%)
Oct 24, 2002 1.641 1.652 1.597 1.603 1,038,785 -0.04(-2.20%)
Oct 23, 2002 1.606 1.651 1.590 1.639 298,886 +0.03(+1.80%)
Oct 22, 2002 1.641 1.654 1.588 1.610 28,141,646 -0.07(-4.00%)
Oct 21, 2002 1.691 1.715 1.677 1.677 267,723 -0.01(-0.84%)
Oct 18, 2002 1.689 1.703 1.680 1.691 1,157,773 -0.00(-0.17%)
Oct 17, 2002 1.659 1.700 1.659 1.694 1,271,095 +0.02(+1.01%)
Oct 16, 2002 1.680 1.701 1.666 1.677 204,451 -0.00(-0.17%)
Oct 15, 2002 1.694 1.715 1.677 1.679 910,353 +0.04(+2.23%)
Oct 14, 2002 1.593 1.670 1.560 1.643 432,984 +0.03(+1.97%)
Oct 11, 2002 1.553 1.758 1.553 1.611 1,234,266 +0.05(+3.35%)
Oct 10, 2002 1.451 1.566 1.451 1.559 497,672 +0.10(+7.18%)
Oct 09, 2002 1.440 1.461 1.433 1.454 510,421 +0.01(+0.68%)
Oct 08, 2002 1.398 1.454 1.387 1.444 342,327 +0.05(+3.33%)
Oct 07, 2002 1.422 1.439 1.377 1.398 478,313 -0.01(-1.00%)
Oct 04, 2002 1.514 1.514 1.384 1.412 330,050 -0.11(-7.11%)
Oct 03, 2002 1.504 1.595 1.500 1.520 560,472 +0.01(+0.61%)
Oct 02, 2002 1.500 1.525 1.482 1.511 600,134 -0.01(-0.79%)
Oct 01, 2002 1.426 1.523 1.410 1.523 602,967 +0.10(+7.05%)
Sep 30, 2002 1.433 1.435 1.343 1.422 820,640 -0.02(-1.23%)
Sep 27, 2002 1.412 1.440 1.401 1.440 199,730 +0.03(+2.00%)
Sep 26, 2002 1.352 1.415 1.352 1.412 116,155 +0.07(+4.99%)
Sep 25, 2002 1.345 1.361 1.306 1.345 191,230 +0.01(+1.06%)
Sep 24, 2002 1.384 1.389 1.324 1.331 247,419 -0.04(-3.23%)
Sep 23, 2002 1.415 1.422 1.356 1.375 236,559 -0.05(-3.56%)
Sep 20, 2002 1.454 1.456 1.426 1.426 250,252 +0.00(+0.25%)
Sep 19, 2002 1.466 1.470 1.420 1.422 348,937 -0.05(-3.13%)
Sep 18, 2002 1.431 1.475 1.431 1.468 242,698 +0.04(+2.46%)
Sep 17, 2002 1.454 1.465 1.433 1.433 192,175 -0.02(-1.31%)
Sep 16, 2002 1.494 1.494 1.447 1.452 139,763 -0.04(-2.88%)
Sep 13, 2002 1.458 1.521 1.447 1.495 460,370 +0.03(+2.07%)
Sep 12, 2002 1.454 1.499 1.447 1.465 250,725 +0.01(+0.73%)
Sep 11, 2002 1.468 1.490 1.454 1.454 95,379 -0.01(-0.48%)
Sep 10, 2002 1.416 1.468 1.401 1.461 268,667 +0.05(+3.24%)
Sep 09, 2002 1.422 1.422 1.384 1.415 168,094 -0.01(-0.79%)
Sep 06, 2002 1.388 1.433 1.388 1.427 171,871 +0.04(+2.80%)
Sep 05, 2002 1.380 1.396 1.366 1.388 186,509 +0.00(+0.05%)
Sep 04, 2002 1.348 1.392 1.302 1.387 205,868 +0.04(+2.88%)
Sep 03, 2002 1.430 1.434 1.321 1.348 566,610 -0.10(-6.87%)
Aug 30, 2002 1.405 1.469 1.405 1.448 191,703 +0.04(+2.81%)
Aug 29, 2002 1.406 1.440 1.405 1.408 325,800 +0.00(+0.20%)
Aug 28, 2002 1.430 1.437 1.380 1.406 173,288 -0.03(-2.16%)
Aug 27, 2002 1.493 1.511 1.430 1.437 188,870 -0.05(-3.32%)
Aug 26, 2002 1.422 1.487 1.386 1.486 325,800 +0.07(+5.09%)
Aug 23, 2002 1.459 1.459 1.408 1.414 524,586 -0.05(-3.24%)
Aug 22, 2002 1.475 1.494 1.451 1.461 180,370 -0.02(-1.43%)
Aug 21, 2002 1.418 1.482 1.412 1.482 47,217 +0.08(+5.85%)
Aug 20, 2002 1.479 1.493 1.398 1.401 903,271 -0.07(-4.71%)
Aug 16, 2002 1.514 1.514 1.466 1.470 382,934 -0.06(-3.88%)
Aug 15, 2002 1.479 1.535 1.479 1.529 182,731 +0.06(+3.88%)
Aug 14, 2002 1.444 1.492 1.432 1.472 269,612 +0.03(+2.41%)
Aug 13, 2002 1.422 1.466 1.422 1.437 136,930 +0.03(+1.80%)
Aug 12, 2002 1.410 1.442 1.394 1.412 253,085 +0.08(+6.27%)
Aug 07, 2002 1.338 1.352 1.299 1.329 135,042 +0.00(+0.11%)
Aug 06, 2002 1.313 1.389 1.310 1.327 393,794 +0.02(+1.90%)
Aug 05, 2002 1.341 1.352 1.278 1.302 486,340 -0.05(-3.40%)
Aug 02, 2002 1.359 1.361 1.324 1.348 326,273 -0.03(-1.90%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.