Tetra Technologies Inc (TTI) Historical Stock Data

2.65 ↓0.20 (-7.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TTI is down -0.78% 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
2025-05-01	2.76	2.65	↓$0.11 (-3.99%)	2.60	2.84	2.83M
2025-04-30	2.90	2.85	↓$0.05 (-1.72%)	2.74	3.10	4.71M
2025-04-29	2.75	2.76	↑$0.01 (0.36%)	2.68	2.80	1.48M
2025-04-28	2.68	2.71	↑$0.03 (1.12%)	2.64	2.78	1.19M
2025-04-25	2.57	2.69	↑$0.12 (4.67%)	2.50	2.70	1.14M
2025-04-24	2.52	2.62	↑$0.10 (3.97%)	2.50	2.67	3.35M
2025-04-23	2.48	2.47	↓$0.01 (-0.40%)	2.39	2.61	1.99M
2025-04-22	2.39	2.43	↑$0.04 (1.67%)	2.33	2.50	1.94M
2025-04-21	2.46	2.34	↓$0.12 (-4.88%)	2.31	2.47	0.98M
2025-04-17	2.43	2.50	↑$0.07 (2.88%)	2.43	2.58	1.21M
2025-04-16	2.32	2.40	↑$0.08 (3.45%)	2.32	2.47	1.14M
2025-04-15	2.29	2.32	↑$0.03 (1.31%)	2.24	2.36	1.23M
2025-04-14	2.39	2.29	↓$0.10 (-4.18%)	2.25	2.44	1.64M
2025-04-11	2.27	2.30	↑$0.03 (1.32%)	2.16	2.33	1.05M
2025-04-10	2.34	2.28	↓$0.06 (-2.56%)	2.23	2.44	2.41M
2025-04-09	2.15	2.34	↑$0.19 (8.84%)	2.03	2.46	3.65M
2025-04-08	2.59	2.13	↓$0.46 (-17.76%)	2.12	2.59	2.15M
2025-04-07	2.45	2.36	↓$0.09 (-3.67%)	2.27	2.61	2.84M
2025-04-04	2.82	2.50	↓$0.32 (-11.35%)	2.40	2.83	3.24M
2025-04-03	3.25	3.02	↓$0.23 (-7.08%)	2.98	3.25	1.02M
2025-04-02	3.28	3.46	↑$0.18 (5.49%)	3.28	3.48	816.25K
2025-04-01	3.37	3.36	↓$0.01 (-0.30%)	3.31	3.48	0.97M
2025-03-31	3.54	3.36	↓$0.18 (-5.08%)	3.34	3.59	1.17M
2025-03-28	3.74	3.61	↓$0.13 (-3.48%)	3.59	3.75	1.32M
2025-03-27	3.55	3.75	↑$0.20 (5.63%)	3.53	3.82	1.68M
2025-03-26	3.60	3.53	↓$0.07 (-1.94%)	3.51	3.69	641.05K
2025-03-25	3.55	3.56	↑$0.01 (0.28%)	3.51	3.62	524.73K
2025-03-24	3.41	3.53	↑$0.12 (3.52%)	3.38	3.55	1.15M
2025-03-21	3.37	3.35	↓$0.02 (-0.59%)	3.32	3.41	1.07M
2025-03-20	3.37	3.41	↑$0.04 (1.19%)	3.36	3.45	329.92K