Get the Stockscreener App
4.565
0.22%
+0.005
Tetra Technologies, Inc. Stock (TTI) Price History
The historical daily chart and data for Tetra Technologies, Inc. stock (TTI), show that the latest closing stock price as of April 29, 2024, is $4.565.
- Tetra Technologies, Inc. all-time high stock price is $13.43, occurred on April 23, 2014.
- The lowest Tetra Technologies, Inc. stock price recorded was $0.22 on April 16, 2020. Since then, Tetra Technologies, Inc.'s stock price has risen over 1,975% to $4.565 now.
- The 52-week high stock price for TTI is $6.7688, representing a 48.28% increase from the current share price, occurred on October 18, 2023.
- The 52-week low stock price for TTI is $2.56, indicating a -43.92% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Tetra Technologies, Inc. (TTI) stock in the beginning of 2023 was $3.05. The stock closed the year at $3.46, a gain of over 13.44% for the year.
The table below shows more information about TTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $4.58 | $4.49 | $0.09 | 345,590.0 | +0.22% |
| Apr 26, 2024 | $4.60 | $4.42 | $0.1749 | 1,080,197.0 | +2.01% |
| Apr 25, 2024 | $4.50 | $4.34 | $0.16 | 1,021,905.0 | +0.45% |
| Apr 24, 2024 | $4.49 | $4.36 | $0.135 | 835,936.0 | -0.67% |
| Apr 23, 2024 | $4.53 | $4.38 | $0.155 | 881,103.0 | +1.36% |
| Apr 22, 2024 | $4.47 | $4.32 | $0.15 | 744,738.0 | +0.00% |
| Apr 19, 2024 | $4.43 | $4.31 | $0.1175 | 1,021,022.0 | +1.84% |
| Apr 18, 2024 | $4.47 | $4.31 | $0.16 | 799,493.0 | +0.00% |
| Apr 17, 2024 | $4.55 | $4.34 | $0.21 | 664,920.0 | -2.03% |
| Apr 16, 2024 | $4.46 | $4.37 | $0.095 | 1,120,638.0 | -0.67% |
| Apr 15, 2024 | $4.67 | $4.41 | $0.26 | 1,273,662.0 | -3.67% |
| Apr 12, 2024 | $4.90 | $4.63 | $0.27 | 1,467,313.0 | -3.74% |
| Apr 11, 2024 | $4.86 | $4.72 | $0.1399 | 808,203.0 | -0.21% |
| Apr 10, 2024 | $4.93 | $4.76 | $0.165 | 1,376,435.0 | -2.03% |
| Apr 09, 2024 | $5.06 | $4.86 | $0.20 | 1,128,166.0 | +0.00% |
| Apr 08, 2024 | $5.08 | $4.86 | $0.225 | 1,065,925.0 | -0.20% |
| Apr 05, 2024 | $5.00 | $4.69 | $0.3072 | 2,335,491.0 | +5.34% |
| Apr 04, 2024 | $4.88 | $4.68 | $0.20 | 1,607,018.0 | -2.50% |
| Apr 03, 2024 | $4.84 | $4.54 | $0.30 | 1,731,049.0 | +5.03% |
| Apr 02, 2024 | $4.60 | $4.42 | $0.175 | 1,043,043.0 | +1.33% |
Tetra Technologies, Inc. Stock (TTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tetra Technologies, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tetra Technologies, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tetra Technologies, Inc. Stock (TTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $5.08 | $4.31 | $0.77 | 23,485,050.0 | +3.16% |
| Mar, 2024 | $4.57 | $3.85 | $0.7194 | 27,812,257.0 | +13.59% |
| Feb, 2024 | $4.59 | $3.71 | $0.88 | 29,462,060.0 | -6.92% |
| Jan, 2024 | $4.74 | $3.94 | $0.80 | 30,073,533.0 | -7.30% |
Tetra Technologies, Inc. Stock (TTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.83 | $4.20 | $0.635 | 24,818,526.0 | -4.24% |
| Nov, 2023 | $5.05 | $4.16 | $0.8895 | 39,213,728.0 | -0.42% |
| Oct, 2023 | $6.77 | $4.50 | $2.27 | 38,393,476.0 | -25.71% |
| Sep, 2023 | $6.64 | $5.62 | $1.02 | 45,306,200.0 | +16.21% |
| Aug, 2023 | $5.73 | $4.78 | $0.9453 | 40,298,828.0 | +22.27% |
| Jul, 2023 | $4.53 | $3.33 | $1.20 | 34,475,597.0 | +32.84% |
| Jun, 2023 | $3.49 | $2.56 | $0.93 | 22,910,232.0 | +30.00% |
| May, 2023 | $3.00 | $2.56 | $0.44 | 17,857,972.0 | -8.77% |
| Apr, 2023 | $3.21 | $2.68 | $0.53 | 25,371,992.0 | +7.55% |
| Mar, 2023 | $3.67 | $2.43 | $1.24 | 41,821,681.0 | -25.56% |
| Feb, 2023 | $4.07 | $3.51 | $0.56 | 22,017,189.0 | -10.10% |
| Jan, 2023 | $4.04 | $3.16 | $0.88 | 14,827,925.0 | +14.45% |
Tetra Technologies, Inc. Stock (TTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.91 | $3.26 | $0.6499 | 14,949,930.0 | -9.19% |
| Nov, 2022 | $4.67 | $3.51 | $1.16 | 29,515,821.0 | -22.87% |
| Oct, 2022 | $5.06 | $3.60 | $1.45 | 22,864,097.0 | +37.60% |
| Sep, 2022 | $4.55 | $3.27 | $1.28 | 22,582,616.0 | -9.80% |
| Aug, 2022 | $4.32 | $3.55 | $0.77 | 25,898,408.0 | -9.13% |
| Jul, 2022 | $4.49 | $3.52 | $0.97 | 21,805,809.0 | +7.88% |
| Jun, 2022 | $5.82 | $3.74 | $2.08 | 30,755,091.0 | -19.12% |
| May, 2022 | $5.61 | $3.56 | $2.05 | 34,384,461.0 | +36.41% |
| Apr, 2022 | $4.47 | $3.45 | $1.02 | 20,967,841.0 | -10.46% |
| Mar, 2022 | $4.26 | $2.98 | $1.27 | 36,497,088.0 | +28.44% |
| Feb, 2022 | $3.30 | $2.71 | $0.5885 | 18,855,840.0 | +9.22% |
| Jan, 2022 | $3.26 | $2.70 | $0.5599 | 16,007,691.0 | +3.17% |
0.11%
0.46%
Cap:
|
Volume (24h):