Tetra Technologies Inc (TTI) Historical Stock Data
2.36 ↓0.14 (-5.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTI is down -1.17% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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!!