Tetra Technologies Inc (TTI) Historical Stock Data
3.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTI is down -1.14% a day on average. There have been 13 days where Tetra Technologies Inc closed green and 17 days where TTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 3.37 | 3.43 | ↑$0.06 (1.78%) | 3.34 | 3.43 | 734.38K |
| 2025-03-18 | 3.44 | 3.36 | ↓$0.08 (-2.33%) | 3.29 | 3.45 | 878.61K |
| 2025-03-17 | 3.37 | 3.40 | ↑$0.03 (0.89%) | 3.33 | 3.45 | 527.80K |
| 2025-03-14 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.29 | 3.37 | 457.91K |
| 2025-03-13 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.22 | 3.44 | 717.27K |
| 2025-03-12 | 3.30 | 3.34 | ↑$0.04 (1.21%) | 3.26 | 3.38 | 0.98M |
| 2025-03-11 | 3.28 | 3.27 | ↓$0.01 (-0.30%) | 3.25 | 3.35 | 670.06K |
| 2025-03-10 | 3.30 | 3.28 | ↓$0.02 (-0.61%) | 3.20 | 3.36 | 729.14K |
| 2025-03-07 | 3.28 | 3.32 | ↑$0.04 (1.22%) | 3.28 | 3.40 | 652.61K |
| 2025-03-06 | 3.35 | 3.28 | ↓$0.07 (-2.09%) | 3.24 | 3.37 | 707.57K |
| 2025-03-05 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.33 | 3.44 | 0.94M |
| 2025-03-04 | 3.53 | 3.43 | ↓$0.10 (-2.83%) | 3.38 | 3.56 | 0.95M |
| 2025-03-03 | 3.82 | 3.63 | ↓$0.19 (-4.97%) | 3.58 | 3.90 | 1.50M |
| 2025-02-28 | 3.78 | 3.79 | ↑$0.02 (0.40%) | 3.56 | 3.81 | 1.52M |
| 2025-02-27 | 3.98 | 3.83 | ↓$0.15 (-3.77%) | 3.82 | 3.98 | 728.74K |
| 2025-02-26 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.60 | 4.19 | 2.06M |
| 2025-02-25 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 4.05 | 4.18 | 1.68M |
| 2025-02-24 | 4.36 | 4.14 | ↓$0.22 (-5.05%) | 4.13 | 4.41 | 649.94K |
| 2025-02-21 | 4.53 | 4.20 | ↓$0.33 (-7.28%) | 4.17 | 4.57 | 1.27M |
| 2025-02-20 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.35 | 4.50 | 663.89K |
| 2025-02-19 | 4.42 | 4.44 | ↑$0.02 (0.45%) | 4.35 | 4.46 | 1.11M |
| 2025-02-18 | 4.45 | 4.43 | ↓$0.02 (-0.45%) | 4.39 | 4.52 | 1.09M |
| 2025-02-14 | 4.54 | 4.43 | ↓$0.11 (-2.42%) | 4.41 | 4.54 | 686.80K |
| 2025-02-13 | 4.40 | 4.48 | ↑$0.08 (1.82%) | 4.34 | 4.50 | 779.02K |
| 2025-02-12 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.33 | 4.43 | 677.54K |
| 2025-02-11 | 4.44 | 4.46 | ↑$0.02 (0.45%) | 4.41 | 4.55 | 583.73K |
| 2025-02-10 | 4.33 | 4.43 | ↑$0.10 (2.31%) | 4.32 | 4.47 | 823.14K |
| 2025-02-07 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.25 | 4.40 | 559.45K |
| 2025-02-06 | 4.43 | 4.27 | ↓$0.16 (-3.61%) | 4.22 | 4.46 | 802.52K |
| 2025-02-05 | 4.46 | 4.37 | ↓$0.09 (-2.02%) | 4.37 | 4.56 | 1.19M |
Create an account or log in to view more rows.
$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
$TTI day trade is ok to buy here but sell later
$TTI all’s I know is buy and hold… no expectations
$TTI another bear trap
$TTI Beautiful!! 😀