TETRA Technologies Inc. (TTI)
4.21
-0.13 (-3.00%)
At close: Jan 28, 2025, 2:01 PM
TTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.55 | 4.57 | 4.29 | 4.34 | -0.26 | -5.65% | 966,040 |
| Jan 24, 2025 | 4.70 | 4.78 | 4.56 | 4.60 | -0.08 | -1.71% | 757,433 |
| Jan 23, 2025 | 4.63 | 4.75 | 4.63 | 4.68 | 0.08 | 1.74% | 1,116,522 |
| Jan 22, 2025 | 4.86 | 4.88 | 4.56 | 4.60 | -0.30 | -6.12% | 1,547,420 |
| Jan 21, 2025 | 4.99 | 5.06 | 4.89 | 4.90 | -0.02 | -0.41% | 1,316,400 |
| Jan 17, 2025 | 5.03 | 5.12 | 4.82 | 4.92 | -0.06 | -1.20% | 3,150,876 |
| Jan 16, 2025 | 4.71 | 5.00 | 4.66 | 4.98 | 0.27 | 5.73% | 3,184,700 |
| Jan 15, 2025 | 4.56 | 4.74 | 4.50 | 4.71 | 0.20 | 4.43% | 1,638,700 |
| Jan 14, 2025 | 4.10 | 4.53 | 4.07 | 4.51 | 0.39 | 9.47% | 3,872,736 |
| Jan 13, 2025 | 3.88 | 4.13 | 3.88 | 4.12 | 0.23 | 5.91% | 1,013,534 |
| Jan 10, 2025 | 3.89 | 4.00 | 3.84 | 3.89 | 0.04 | 1.04% | 897,453 |
| Jan 8, 2025 | 3.84 | 3.89 | 3.80 | 3.85 | -0.02 | -0.52% | 894,110 |
| Jan 7, 2025 | 3.84 | 3.92 | 3.82 | 3.87 | 0.05 | 1.31% | 851,139 |
| Jan 6, 2025 | 3.86 | 3.97 | 3.82 | 3.82 | -0.01 | -0.26% | 843,917 |
| Jan 3, 2025 | 3.75 | 3.87 | 3.65 | 3.83 | 0.11 | 2.96% | 777,875 |
| Jan 2, 2025 | 3.61 | 3.75 | 3.61 | 3.72 | 0.14 | 3.91% | 558,747 |
| Dec 31, 2024 | 3.55 | 3.66 | 3.54 | 3.58 | 0.04 | 1.13% | 600,075 |
| Dec 30, 2024 | 3.44 | 3.59 | 3.38 | 3.54 | 0.09 | 2.61% | 833,049 |
| Dec 27, 2024 | 3.54 | 3.60 | 3.41 | 3.45 | -0.08 | -2.27% | 834,300 |
| Dec 26, 2024 | 3.48 | 3.56 | 3.42 | 3.53 | 0.05 | 1.44% | 579,824 |
| Dec 24, 2024 | 3.41 | 3.49 | 3.34 | 3.48 | 0.08 | 2.35% | 302,400 |
| Dec 23, 2024 | 3.42 | 3.45 | 3.39 | 3.40 | -0.02 | -0.58% | 602,306 |
| Dec 20, 2024 | 3.39 | 3.53 | 3.39 | 3.42 | -0.02 | -0.58% | 1,542,500 |
| Dec 19, 2024 | 3.59 | 3.75 | 3.33 | 3.44 | -0.10 | -2.82% | 1,149,800 |
| Dec 18, 2024 | 3.78 | 3.86 | 3.51 | 3.54 | -0.13 | -3.54% | 1,254,908 |
| Dec 17, 2024 | 3.57 | 3.67 | 3.52 | 3.67 | 0.07 | 1.94% | 697,409 |
| Dec 16, 2024 | 3.64 | 3.73 | 3.59 | 3.60 | -0.08 | -2.17% | 564,300 |
| Dec 13, 2024 | 3.77 | 3.77 | 3.62 | 3.68 | -0.07 | -1.87% | 919,100 |
| Dec 12, 2024 | 3.90 | 3.90 | 3.73 | 3.75 | -0.13 | -3.35% | 492,216 |
| Dec 11, 2024 | 3.88 | 3.95 | 3.79 | 3.88 | 0.00 | 0.00% | 643,100 |
| Dec 10, 2024 | 3.76 | 3.98 | 3.71 | 3.88 | 0.15 | 4.02% | 1,022,131 |
| Dec 9, 2024 | 3.82 | 3.94 | 3.68 | 3.73 | -0.01 | -0.27% | 1,914,421 |
| Dec 6, 2024 | 3.84 | 3.84 | 3.64 | 3.74 | -0.10 | -2.60% | 592,112 |
| Dec 5, 2024 | 3.74 | 3.94 | 3.73 | 3.84 | 0.10 | 2.67% | 716,000 |
| Dec 4, 2024 | 3.90 | 3.90 | 3.70 | 3.74 | -0.15 | -3.86% | 464,392 |
| Dec 3, 2024 | 3.91 | 3.95 | 3.79 | 3.89 | 0.02 | 0.52% | 678,519 |
| Dec 2, 2024 | 3.85 | 3.88 | 3.77 | 3.87 | 0.02 | 0.52% | 764,265 |
| Nov 29, 2024 | 3.91 | 3.94 | 3.84 | 3.85 | 0.00 | 0.00% | 423,213 |
| Nov 27, 2024 | 3.87 | 3.95 | 3.84 | 3.85 | -0.02 | -0.52% | 1,038,302 |
| Nov 26, 2024 | 3.97 | 3.97 | 3.86 | 3.87 | -0.09 | -2.27% | 542,566 |
| Nov 25, 2024 | 4.04 | 4.12 | 3.92 | 3.96 | -0.08 | -1.98% | 940,255 |
| Nov 22, 2024 | 4.05 | 4.09 | 4.00 | 4.04 | 0.00 | 0.00% | 892,000 |
| Nov 21, 2024 | 4.00 | 4.08 | 3.97 | 4.04 | 0.07 | 1.76% | 741,909 |
| Nov 20, 2024 | 3.91 | 3.99 | 3.87 | 3.97 | 0.09 | 2.32% | 616,619 |
| Nov 19, 2024 | 3.87 | 3.92 | 3.83 | 3.88 | -0.04 | -1.02% | 657,405 |
| Nov 18, 2024 | 3.79 | 4.02 | 3.77 | 3.92 | 0.18 | 4.81% | 1,033,800 |
| Nov 15, 2024 | 3.89 | 3.93 | 3.72 | 3.74 | -0.11 | -2.86% | 833,106 |
| Nov 14, 2024 | 3.84 | 3.92 | 3.75 | 3.85 | 0.06 | 1.58% | 670,833 |
| Nov 13, 2024 | 3.83 | 3.89 | 3.72 | 3.79 | -0.02 | -0.52% | 963,200 |
| Nov 12, 2024 | 3.82 | 3.97 | 3.79 | 3.81 | -0.05 | -1.30% | 1,032,447 |