Tetra Technologies Inc (TTI) Historical Stock Data
8.42 ↓0.42 (-4.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTI is up 0.41% a day on average. There have been 16 days where Tetra Technologies Inc closed green and 14 days where TTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.85 | 8.42 | ↓$0.43 (-4.86%) | 8.42 | 8.99 | 2M |
| 2025-12-04 | 8.65 | 8.84 | ↑$0.19 (2.20%) | 8.47 | 9.00 | 3.43M |
| 2025-12-03 | 7.92 | 8.65 | ↑$0.73 (9.22%) | 7.86 | 8.76 | 4.90M |
| 2025-12-02 | 7.84 | 7.83 | ↓$0.01 (-0.13%) | 7.62 | 7.95 | 0.99M |
| 2025-12-01 | 7.72 | 7.71 | ↓$0.01 (-0.13%) | 7.65 | 8.10 | 1.09M |
| 2025-11-28 | 7.85 | 7.77 | ↓$0.08 (-1.02%) | 7.71 | 7.97 | 844.24K |
| 2025-11-26 | 7.50 | 7.82 | ↑$0.32 (4.27%) | 7.46 | 7.87 | 1.24M |
| 2025-11-25 | 7.62 | 7.50 | ↓$0.12 (-1.57%) | 7.14 | 7.68 | 1.60M |
| 2025-11-24 | 7.42 | 7.67 | ↑$0.25 (3.37%) | 7.26 | 7.77 | 1.19M |
| 2025-11-21 | 7.17 | 7.42 | ↑$0.25 (3.49%) | 7.05 | 7.48 | 1.12M |
| 2025-11-20 | 7.71 | 7.17 | ↓$0.54 (-7.00%) | 7.15 | 7.89 | 2.03M |
| 2025-11-19 | 7.52 | 7.48 | ↓$0.04 (-0.53%) | 7.48 | 7.81 | 1.16M |
| 2025-11-18 | 7.39 | 7.67 | ↑$0.28 (3.79%) | 7.24 | 7.71 | 1.08M |
| 2025-11-17 | 7.70 | 7.51 | ↓$0.19 (-2.47%) | 7.43 | 8.06 | 1.79M |
| 2025-11-14 | 7.26 | 7.70 | ↑$0.44 (6.06%) | 7.21 | 7.89 | 1.22M |
| 2025-11-13 | 7.60 | 7.51 | ↓$0.09 (-1.18%) | 7.38 | 7.73 | 1.42M |
| 2025-11-12 | 8.04 | 7.61 | ↓$0.43 (-5.35%) | 7.58 | 8.18 | 2.12M |
| 2025-11-11 | 8.03 | 8.24 | ↑$0.21 (2.62%) | 7.95 | 8.35 | 2.49M |
| 2025-11-10 | 7.64 | 8.04 | ↑$0.40 (5.24%) | 7.45 | 8.10 | 2.52M |
| 2025-11-07 | 7.36 | 7.56 | ↑$0.20 (2.72%) | 7.21 | 7.56 | 1.24M |
| 2025-11-06 | 7.35 | 7.46 | ↑$0.11 (1.50%) | 7.35 | 7.87 | 2.41M |
| 2025-11-05 | 7.05 | 7.21 | ↑$0.16 (2.27%) | 6.92 | 7.25 | 1.77M |
| 2025-11-04 | 6.96 | 7.00 | ↑$0.04 (0.57%) | 6.75 | 7.09 | 1.73M |
| 2025-11-03 | 7.17 | 7.17 | ↑$0.00 (0.00%) | 7.05 | 7.36 | 2.24M |
| 2025-10-31 | 7.02 | 7.06 | ↑$0.04 (0.57%) | 6.83 | 7.10 | 2.50M |
| 2025-10-30 | 7.14 | 7.01 | ↓$0.13 (-1.82%) | 6.81 | 7.15 | 3.50M |
| 2025-10-29 | 7.68 | 7.21 | ↓$0.47 (-6.12%) | 6.70 | 7.76 | 6.27M |
| 2025-10-28 | 7.73 | 7.78 | ↑$0.05 (0.65%) | 7.60 | 7.99 | 5.15M |
| 2025-10-27 | 7.76 | 7.64 | ↓$0.12 (-1.55%) | 7.61 | 7.86 | 2.34M |
| 2025-10-24 | 8.05 | 7.84 | ↓$0.21 (-2.61%) | 7.82 | 8.19 | 3.55M |
Create an account or log in to view more rows.
$TTI wow! I sold too early
$TTI will go green when market opens!
$TTI Don't like that...
$TTI I like green candles on my birthday cake
$TTI we like the stock
$TTI weak
$TTI buy the dip were blasting off
$TTI Here we go!!!
$TTI Lol she wants higher
$TTI I need a smoke after this trade