Tetra Technologies Inc (TTI) Historical Stock Data
3.42 ↓0.02 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTI is down -0.62% a day on average. There have been 12 days where Tetra Technologies Inc closed green and 18 days where TTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.39 | 3.42 | ↑$0.03 (0.88%) | 3.39 | 3.53 | 1.54M |
| 2024-12-19 | 3.59 | 3.44 | ↓$0.15 (-4.18%) | 3.33 | 3.75 | 1.15M |
| 2024-12-18 | 3.78 | 3.54 | ↓$0.24 (-6.35%) | 3.51 | 3.86 | 1.25M |
| 2024-12-17 | 3.57 | 3.67 | ↑$0.10 (2.80%) | 3.52 | 3.67 | 697.39K |
| 2024-12-16 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.59 | 3.73 | 564.28K |
| 2024-12-13 | 3.77 | 3.68 | ↓$0.09 (-2.39%) | 3.62 | 3.77 | 0.92M |
| 2024-12-12 | 3.90 | 3.75 | ↓$0.15 (-3.85%) | 3.73 | 3.90 | 492.22K |
| 2024-12-11 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.79 | 3.95 | 643.08K |
| 2024-12-10 | 3.76 | 3.88 | ↑$0.12 (3.19%) | 3.71 | 3.98 | 1.02M |
| 2024-12-09 | 3.82 | 3.73 | ↓$0.09 (-2.36%) | 3.68 | 3.94 | 1.91M |
| 2024-12-06 | 3.84 | 3.74 | ↓$0.10 (-2.60%) | 3.64 | 3.84 | 592.11K |
| 2024-12-05 | 3.74 | 3.84 | ↑$0.10 (2.67%) | 3.73 | 3.94 | 715.97K |
| 2024-12-04 | 3.90 | 3.74 | ↓$0.16 (-4.10%) | 3.70 | 3.90 | 464.36K |
| 2024-12-03 | 3.91 | 3.89 | ↓$0.02 (-0.51%) | 3.79 | 3.95 | 676.52K |
| 2024-12-02 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.77 | 3.88 | 764.25K |
| 2024-11-29 | 3.91 | 3.85 | ↓$0.06 (-1.53%) | 3.84 | 3.94 | 423.21K |
| 2024-11-27 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.84 | 3.95 | 1.04M |
| 2024-11-26 | 3.97 | 3.87 | ↓$0.10 (-2.52%) | 3.86 | 3.97 | 542.57K |
| 2024-11-25 | 4.04 | 3.96 | ↓$0.08 (-1.98%) | 3.92 | 4.12 | 0.94M |
| 2024-11-22 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 4.00 | 4.09 | 891.99K |
| 2024-11-21 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.97 | 4.08 | 741.91K |
| 2024-11-20 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.87 | 3.99 | 616.47K |
| 2024-11-19 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.83 | 3.92 | 657.41K |
| 2024-11-18 | 3.79 | 3.92 | ↑$0.13 (3.43%) | 3.77 | 4.02 | 1.03M |
| 2024-11-15 | 3.89 | 3.74 | ↓$0.15 (-3.86%) | 3.72 | 3.93 | 833.08K |
| 2024-11-14 | 3.84 | 3.85 | ↑$0.01 (0.26%) | 3.75 | 3.92 | 670.83K |
| 2024-11-13 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.72 | 3.89 | 0.96M |
| 2024-11-12 | 3.82 | 3.81 | ↓$0.01 (-0.26%) | 3.79 | 3.97 | 1.03M |
| 2024-11-11 | 3.67 | 3.86 | ↑$0.19 (5.18%) | 3.61 | 3.87 | 0.91M |
| 2024-11-08 | 3.69 | 3.65 | ↓$0.04 (-1.08%) | 3.61 | 3.69 | 811.77K |
Create an account or log in to view more rows.
$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!! 😀
$TTI Shorts are calling in all the favors
$TTI Going up