Tetra Technologies Inc (TTI) Historical Stock Data
3.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTI is up 0.05% a day on average. There have been 17 days where Tetra Technologies Inc closed green and 13 days where TTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.62 | 3.74 | 1.60M |
| 2024-11-06 | 3.78 | 3.71 | ↓$0.07 (-1.85%) | 3.61 | 3.89 | 2.03M |
| 2024-11-05 | 3.26 | 3.50 | ↑$0.24 (7.36%) | 3.25 | 3.51 | 1.20M |
| 2024-11-04 | 3.31 | 3.26 | ↓$0.05 (-1.51%) | 3.24 | 3.37 | 1.32M |
| 2024-11-01 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.23 | 3.44 | 1.44M |
| 2024-10-31 | 3.66 | 3.35 | ↓$0.31 (-8.47%) | 3.33 | 3.70 | 1.45M |
| 2024-10-30 | 3.20 | 3.62 | ↑$0.42 (13.13%) | 3.19 | 3.68 | 4.73M |
| 2024-10-29 | 3.17 | 2.95 | ↓$0.22 (-6.94%) | 2.95 | 3.18 | 2.07M |
| 2024-10-28 | 3.00 | 3.17 | ↑$0.17 (5.67%) | 2.98 | 3.18 | 1.34M |
| 2024-10-25 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 2.96 | 3.09 | 0.97M |
| 2024-10-24 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.89 | 3.02 | 0.95M |
| 2024-10-23 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.92 | 3.04 | 0.99M |
| 2024-10-22 | 3.25 | 3.02 | ↓$0.23 (-7.08%) | 3.02 | 3.25 | 1.44M |
| 2024-10-21 | 3.38 | 3.28 | ↓$0.10 (-2.96%) | 3.27 | 3.41 | 1.04M |
| 2024-10-18 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.32 | 3.42 | 1.16M |
| 2024-10-17 | 3.42 | 3.38 | ↓$0.04 (-1.17%) | 3.26 | 3.42 | 1.58M |
| 2024-10-16 | 3.30 | 3.40 | ↑$0.10 (3.03%) | 3.29 | 3.41 | 1.78M |
| 2024-10-15 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.16 | 3.27 | 1.58M |
| 2024-10-14 | 3.42 | 3.28 | ↓$0.14 (-4.09%) | 3.26 | 3.45 | 0.97M |
| 2024-10-11 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.41 | 3.48 | 1.23M |
| 2024-10-10 | 3.35 | 3.44 | ↑$0.09 (2.69%) | 3.30 | 3.47 | 1.18M |
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