Tetra Technologies Inc (TTI) Historical Stock Data
4.42 ↑0.08 (1.84%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTI is up 0.35% a day on average. There have been 15 days where Tetra Technologies Inc closed green and 15 days where TTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.31 | 4.42 | ↑$0.11 (2.55%) | 4.31 | 4.43 | 1.06M |
| 2024-04-18 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.31 | 4.47 | 822.78K |
| 2024-04-17 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.34 | 4.55 | 698.19K |
| 2024-04-16 | 4.44 | 4.43 | ↓$0.01 (-0.23%) | 4.37 | 4.46 | 1.13M |
| 2024-04-15 | 4.65 | 4.46 | ↓$0.19 (-4.09%) | 4.41 | 4.67 | 1.30M |
| 2024-04-12 | 4.81 | 4.63 | ↓$0.18 (-3.74%) | 4.63 | 4.90 | 1.47M |
| 2024-04-11 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.72 | 4.86 | 808.21K |
| 2024-04-10 | 4.86 | 4.82 | ↓$0.04 (-0.82%) | 4.77 | 4.93 | 1.38M |
| 2024-04-09 | 4.92 | 4.92 | ↑$0.00 (0.00%) | 4.86 | 5.06 | 1.13M |
| 2024-04-08 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.86 | 5.08 | 1.19M |
| 2024-04-05 | 4.70 | 4.93 | ↑$0.23 (4.89%) | 4.69 | 5.00 | 2.34M |
| 2024-04-04 | 4.82 | 4.68 | ↓$0.14 (-2.90%) | 4.68 | 4.88 | 1.61M |
| 2024-04-03 | 4.56 | 4.80 | ↑$0.24 (5.26%) | 4.54 | 4.84 | 1.73M |
| 2024-04-02 | 4.51 | 4.57 | ↑$0.06 (1.33%) | 4.43 | 4.60 | 1.04M |
| 2024-04-01 | 4.46 | 4.51 | ↑$0.05 (1.12%) | 4.36 | 4.51 | 1.13M |
| 2024-03-28 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.36 | 4.50 | 1.63M |
| 2024-03-27 | 4.34 | 4.42 | ↑$0.08 (1.84%) | 4.31 | 4.43 | 638.27K |
| 2024-03-26 | 4.46 | 4.35 | ↓$0.11 (-2.47%) | 4.34 | 4.47 | 1.01M |
| 2024-03-25 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.43 | 4.56 | 1.19M |
| 2024-03-22 | 4.48 | 4.41 | ↓$0.07 (-1.56%) | 4.35 | 4.52 | 837.19K |
| 2024-03-21 | 4.48 | 4.49 | ↑$0.01 (0.22%) | 4.44 | 4.57 | 816.26K |
| 2024-03-20 | 4.34 | 4.48 | ↑$0.14 (3.23%) | 4.30 | 4.52 | 1.50M |
| 2024-03-19 | 4.19 | 4.43 | ↑$0.24 (5.73%) | 4.19 | 4.47 | 1.70M |
| 2024-03-18 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.16 | 4.27 | 0.94M |
| 2024-03-15 | 4.18 | 4.27 | ↑$0.09 (2.15%) | 4.17 | 4.33 | 2.02M |
| 2024-03-14 | 4.31 | 4.20 | ↓$0.11 (-2.55%) | 4.15 | 4.31 | 1.68M |
| 2024-03-13 | 4.31 | 4.26 | ↓$0.05 (-1.16%) | 4.21 | 4.45 | 1.08M |
| 2024-03-12 | 4.12 | 4.22 | ↑$0.10 (2.43%) | 3.99 | 4.23 | 1.83M |
| 2024-03-11 | 3.95 | 4.13 | ↑$0.18 (4.56%) | 3.85 | 4.14 | 2.78M |
| 2024-03-08 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.93 | 4.06 | 2.14M |
Create an account or log in to view more rows.
$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!! 😀
$TTI Shorts are calling in all the favors
$TTI Going up
$TTI Buying again tomorrow.
$TTI Short again!! 😀 😀
$TTI warming up