TETRA Technologies Inc (TTI) stock
TTINYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 2/30117% above fair value
$6.39+0.02 (+0.31%)
Close on Nov 13, 2026Market cap $946.19MP/E 106.5Yield –
Price history
TETRA Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$6.39
+0.31% on the day
52-week range
$4.87 – $12.54
-49.0% from the high
Change over 52 weeks
-14.9%
From $7.51 on Nov 13, 2025
Average volume
2.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.41 | $6.46 | $6.25 | $6.39 | +0.31% | 1,505,658 |
| Nov 12, 2026 | $6.26 | $6.52 | $6.11 | $6.37 | +1.59% | 2,652,575 |
| Nov 11, 2026 | $6.17 | $6.39 | $6.05 | $6.27 | +5.20% | 1,537,447 |
| Nov 10, 2026 | $6.01 | $6.11 | $5.90 | $5.96 | -2.93% | 2,506,401 |
| Nov 9, 2026 | $6.12 | $6.23 | $6.02 | $6.14 | +2.33% | 2,264,474 |
| Nov 6, 2026 | $6.02 | $6.05 | $5.85 | $6.00 | +3.09% | 1,812,658 |
| Nov 5, 2026 | $6.09 | $6.29 | $5.82 | $5.82 | -5.83% | 3,435,738 |
| Nov 4, 2026 | $6.01 | $6.19 | $5.69 | $6.18 | +3.87% | 4,781,370 |
| Nov 3, 2026 | $5.86 | $6.14 | $5.69 | $5.95 | +7.59% | 3,203,620 |
| Nov 2, 2026 | $5.92 | $5.92 | $5.51 | $5.53 | -5.63% | 2,916,351 |
| Oct 30, 2026 | $5.90 | $5.91 | $5.73 | $5.86 | -1.84% | 2,368,332 |
| Oct 29, 2026 | $6.00 | $6.04 | $5.93 | $5.97 | -1.00% | 1,999,806 |
| Oct 28, 2026 | $5.75 | $6.10 | $5.74 | $6.03 | +4.87% | 2,721,362 |
| Oct 27, 2026 | $5.44 | $5.83 | $5.44 | $5.75 | +6.88% | 2,574,160 |
| Oct 26, 2026 | $5.28 | $5.46 | $5.28 | $5.38 | +0.94% | 1,794,472 |
| Oct 23, 2026 | $5.15 | $5.40 | $5.05 | $5.33 | +3.50% | 1,449,718 |
| Oct 22, 2026 | $5.26 | $5.29 | $4.87 | $5.15 | -3.74% | 2,697,895 |
| Oct 21, 2026 | $5.44 | $5.53 | $5.32 | $5.35 | -0.19% | 2,067,804 |
| Oct 20, 2026 | $5.23 | $5.42 | $5.18 | $5.36 | +2.29% | 5,686,514 |
| Oct 19, 2026 | $5.36 | $5.39 | $5.21 | $5.24 | -1.50% | 1,993,318 |
| Oct 16, 2026 | $5.31 | $5.40 | $5.22 | $5.32 | +0.19% | 2,762,669 |
| Oct 15, 2026 | $5.31 | $5.33 | $5.09 | $5.31 | -0.38% | 2,857,798 |
| Oct 14, 2026 | $5.60 | $5.62 | $5.19 | $5.33 | -5.83% | 3,110,750 |
| Oct 13, 2026 | $6.09 | $6.12 | $5.59 | $5.66 | -7.36% | 3,187,811 |
| Oct 12, 2026 | $6.12 | $6.15 | $6.00 | $6.11 | 0.00% | 2,313,293 |
| Oct 9, 2026 | $6.17 | $6.26 | $6.09 | $6.11 | -0.16% | 1,559,177 |
| Oct 8, 2026 | $6.19 | $6.20 | $6.05 | $6.12 | 0.00% | 3,402,319 |
| Oct 7, 2026 | $6.12 | $6.17 | $6.03 | $6.12 | -0.33% | 4,309,990 |
| Oct 6, 2026 | $6.31 | $6.31 | $6.03 | $6.14 | +1.82% | 2,378,178 |
| Oct 5, 2026 | $6.00 | $6.07 | $5.90 | $6.03 | +0.50% | 1,576,498 |
| Oct 2, 2026 | $5.88 | $6.03 | $5.80 | $6.00 | +2.92% | 2,246,881 |
| Oct 1, 2026 | $5.82 | $5.87 | $5.64 | $5.83 | -0.68% | 3,179,377 |
| Sep 30, 2026 | $5.82 | $5.92 | $5.78 | $5.87 | +1.03% | 2,220,349 |
| Sep 29, 2026 | $5.91 | $5.95 | $5.77 | $5.81 | -1.69% | 1,541,161 |
| Sep 28, 2026 | $6.09 | $6.15 | $5.91 | $5.91 | -2.80% | 1,492,917 |
| Sep 25, 2026 | $5.94 | $6.12 | $5.93 | $6.08 | +0.83% | 1,433,636 |
| Sep 24, 2026 | $5.94 | $6.07 | $5.87 | $6.03 | +1.01% | 2,043,435 |
| Sep 23, 2026 | $6.02 | $6.05 | $5.89 | $5.97 | -0.83% | 1,423,137 |
| Sep 22, 2026 | $6.05 | $6.13 | $5.93 | $6.02 | -1.15% | 1,532,575 |
| Sep 21, 2026 | $6.12 | $6.15 | $5.99 | $6.09 | +0.16% | 1,616,689 |
| Sep 18, 2026 | $6.15 | $6.29 | $6.06 | $6.08 | -1.14% | 3,393,053 |
| Sep 17, 2026 | $6.39 | $6.45 | $6.14 | $6.15 | -2.07% | 2,145,540 |
| Sep 16, 2026 | $6.65 | $6.70 | $6.15 | $6.28 | -4.99% | 1,550,325 |
| Sep 15, 2026 | $6.54 | $6.67 | $6.41 | $6.61 | +2.16% | 2,006,746 |
| Sep 14, 2026 | $6.69 | $6.76 | $6.43 | $6.47 | -4.99% | 2,196,596 |
| Sep 11, 2026 | $6.86 | $6.96 | $6.77 | $6.81 | -0.15% | 1,427,486 |
| Sep 10, 2026 | $6.98 | $7.08 | $6.79 | $6.82 | -3.54% | 1,929,292 |
| Sep 9, 2026 | $7.19 | $7.26 | $6.90 | $7.07 | -0.84% | 1,954,349 |
| Sep 8, 2026 | $7.02 | $7.17 | $6.99 | $7.13 | +3.18% | 1,646,051 |
| Sep 4, 2026 | $6.89 | $7.08 | $6.77 | $6.91 | -0.43% | 1,902,514 |
| Sep 3, 2026 | $6.78 | $6.94 | $6.60 | $6.94 | +4.68% | 1,978,039 |
| Sep 2, 2026 | $6.58 | $6.69 | $6.41 | $6.63 | +1.53% | 3,049,145 |
| Sep 1, 2026 | $6.75 | $6.78 | $6.47 | $6.53 | -5.36% | 2,617,448 |
| Aug 31, 2026 | $6.93 | $7.06 | $6.79 | $6.90 | +1.32% | 2,472,120 |
| Aug 28, 2026 | $6.93 | $6.96 | $6.80 | $6.81 | -1.73% | 1,053,715 |
| Aug 27, 2026 | $6.87 | $7.00 | $6.80 | $6.93 | +1.46% | 1,347,868 |
| Aug 26, 2026 | $6.76 | $6.84 | $6.69 | $6.83 | +0.89% | 1,922,221 |
| Aug 25, 2026 | $6.86 | $7.01 | $6.77 | $6.77 | 0.00% | 1,564,996 |
| Aug 24, 2026 | $7.08 | $7.09 | $6.75 | $6.77 | -5.84% | 1,649,025 |
| Aug 21, 2026 | $7.26 | $7.33 | $7.10 | $7.19 | -0.55% | 1,879,092 |
| Aug 20, 2026 | $7.55 | $7.60 | $7.22 | $7.23 | -3.34% | 2,329,539 |
| Aug 19, 2026 | $8.10 | $8.20 | $7.41 | $7.48 | -6.27% | 2,797,436 |
| Aug 18, 2026 | $8.35 | $8.37 | $7.97 | $7.98 | -5.23% | 1,862,625 |
| Aug 17, 2026 | $8.63 | $8.70 | $8.36 | $8.42 | -1.52% | 1,935,764 |
| Aug 14, 2026 | $8.50 | $8.67 | $8.42 | $8.55 | +1.18% | 883,703 |
| Aug 13, 2026 | $8.69 | $8.87 | $8.43 | $8.45 | -3.32% | 1,127,984 |
| Aug 12, 2026 | $8.98 | $9.16 | $8.60 | $8.74 | -0.91% | 1,605,118 |
| Aug 11, 2026 | $8.75 | $8.96 | $8.69 | $8.82 | +1.97% | 1,534,731 |
| Aug 10, 2026 | $8.60 | $8.74 | $8.53 | $8.65 | +1.65% | 1,378,312 |
| Aug 7, 2026 | $8.59 | $8.71 | $8.42 | $8.51 | -0.93% | 1,440,099 |
| Aug 6, 2026 | $8.35 | $8.71 | $8.20 | $8.59 | +1.66% | 1,852,268 |
| Aug 5, 2026 | $8.11 | $8.59 | $8.10 | $8.45 | -2.54% | 2,314,435 |
| Aug 4, 2026 | $8.00 | $8.89 | $7.79 | $8.67 | +11.15% | 2,584,696 |
| Aug 3, 2026 | $7.50 | $7.92 | $7.44 | $7.80 | +1.30% | 1,755,849 |
| Jul 31, 2026 | $7.70 | $7.87 | $7.43 | $7.70 | +1.05% | 1,667,702 |
| Jul 30, 2026 | $7.53 | $7.67 | $7.10 | $7.62 | +4.24% | 1,811,810 |
| Jul 29, 2026 | $7.25 | $7.52 | $6.86 | $7.31 | +0.97% | 3,179,563 |
| Jul 28, 2026 | $7.54 | $7.68 | $7.11 | $7.24 | -5.85% | 3,637,123 |
| Jul 27, 2026 | $8.35 | $8.42 | $7.47 | $7.69 | -7.46% | 2,568,682 |
| Jul 24, 2026 | $8.66 | $8.66 | $8.31 | $8.31 | -2.58% | 1,451,644 |
| Jul 23, 2026 | $8.99 | $9.14 | $8.48 | $8.53 | -6.06% | 1,412,903 |
| Jul 22, 2026 | $9.05 | $9.27 | $9.05 | $9.08 | -0.22% | 1,131,428 |
| Jul 21, 2026 | $8.87 | $9.15 | $8.87 | $9.10 | +2.59% | 793,813 |
| Jul 20, 2026 | $9.20 | $9.40 | $8.83 | $8.87 | -4.21% | 1,220,273 |
| Jul 17, 2026 | $8.93 | $9.35 | $8.73 | $9.26 | +2.55% | 1,560,252 |
| Jul 16, 2026 | $9.23 | $9.36 | $9.02 | $9.03 | -3.63% | 1,551,827 |
| Jul 15, 2026 | $9.47 | $9.55 | $9.16 | $9.37 | -1.16% | 1,084,281 |
| Jul 14, 2026 | $9.47 | $9.66 | $9.32 | $9.48 | +3.27% | 1,746,142 |
| Jul 13, 2026 | $9.33 | $9.53 | $9.07 | $9.18 | -2.86% | 1,449,210 |
| Jul 10, 2026 | $9.34 | $9.45 | $9.23 | $9.45 | +0.32% | 690,722 |
| Jul 9, 2026 | $9.50 | $9.54 | $9.26 | $9.42 | +0.96% | 942,350 |
| Jul 8, 2026 | $9.29 | $9.53 | $9.26 | $9.33 | +0.76% | 1,445,964 |
| Jul 7, 2026 | $9.23 | $9.34 | $8.89 | $9.26 | -1.49% | 1,473,721 |
| Jul 6, 2026 | $9.31 | $9.65 | $9.28 | $9.40 | +1.08% | 1,977,136 |
| Jul 2, 2026 | $10.31 | $10.41 | $9.18 | $9.30 | -9.27% | 1,837,881 |
| Jul 1, 2026 | $11.30 | $11.34 | $10.15 | $10.25 | -9.53% | 2,079,007 |
| Jun 30, 2026 | $11.39 | $11.56 | $11.25 | $11.33 | -0.44% | 1,521,210 |
| Jun 29, 2026 | $10.93 | $11.58 | $10.74 | $11.38 | +4.69% | 3,059,372 |
| Jun 26, 2026 | $10.01 | $10.88 | $10.01 | $10.87 | +6.57% | 7,902,140 |
| Jun 25, 2026 | $10.00 | $10.35 | $10.00 | $10.20 | +2.20% | 1,600,587 |
| Jun 24, 2026 | $10.13 | $10.17 | $9.88 | $9.98 | -1.48% | 1,228,291 |
| Jun 23, 2026 | $10.09 | $10.35 | $9.99 | $10.13 | -2.03% | 1,042,339 |
| Jun 22, 2026 | $10.29 | $10.35 | $10.00 | $10.34 | +0.98% | 1,221,648 |
| Jun 18, 2026 | $10.22 | $10.28 | $9.79 | $10.24 | +0.69% | 2,362,773 |
| Jun 17, 2026 | $10.20 | $10.35 | $9.97 | $10.17 | +0.20% | 1,421,618 |
| Jun 16, 2026 | $10.09 | $10.40 | $10.06 | $10.15 | -0.10% | 1,189,493 |
| Jun 15, 2026 | $10.40 | $10.46 | $10.09 | $10.16 | -2.31% | 1,398,059 |
| Jun 12, 2026 | $10.30 | $10.68 | $10.25 | $10.40 | -0.48% | 1,047,780 |
| Jun 11, 2026 | $10.61 | $10.77 | $10.33 | $10.45 | +0.67% | 1,183,060 |
| Jun 10, 2026 | $10.19 | $10.55 | $9.83 | $10.38 | +6.13% | 2,372,679 |
| Jun 9, 2026 | $10.11 | $10.11 | $9.46 | $9.78 | -1.41% | 1,237,889 |
| Jun 8, 2026 | $9.35 | $9.96 | $9.35 | $9.92 | +6.78% | 1,219,662 |
| Jun 5, 2026 | $9.68 | $9.78 | $9.27 | $9.29 | -6.45% | 2,013,441 |
| Jun 4, 2026 | $9.59 | $10.12 | $9.30 | $9.93 | +1.95% | 2,594,842 |
| Jun 3, 2026 | $9.75 | $10.34 | $9.47 | $9.74 | -10.56% | 6,034,007 |
| Jun 2, 2026 | $10.47 | $10.99 | $10.38 | $10.89 | +5.12% | 974,771 |
| Jun 1, 2026 | $10.25 | $10.49 | $10.20 | $10.36 | +1.27% | 868,186 |
| May 29, 2026 | $10.61 | $10.61 | $10.05 | $10.23 | -1.82% | 2,355,102 |
| May 28, 2026 | $10.39 | $10.70 | $10.28 | $10.42 | +0.29% | 1,339,923 |
| May 27, 2026 | $10.61 | $10.62 | $10.15 | $10.39 | -3.53% | 1,349,082 |
| May 26, 2026 | $10.45 | $11.00 | $10.40 | $10.77 | +3.46% | 1,097,381 |
| May 22, 2026 | $10.32 | $10.50 | $10.14 | $10.41 | +0.97% | 787,654 |
| May 21, 2026 | $10.45 | $10.49 | $10.24 | $10.31 | -1.06% | 911,441 |
| May 20, 2026 | $10.37 | $10.65 | $10.30 | $10.42 | +0.97% | 837,773 |
| May 19, 2026 | $10.45 | $10.47 | $9.89 | $10.32 | -1.53% | 1,467,512 |
| May 18, 2026 | $10.47 | $10.68 | $10.31 | $10.48 | -0.38% | 1,013,489 |
| May 15, 2026 | $10.47 | $10.75 | $10.40 | $10.52 | -2.23% | 1,479,523 |
| May 14, 2026 | $10.63 | $10.80 | $10.61 | $10.76 | +1.03% | 980,794 |
| May 13, 2026 | $10.58 | $10.81 | $10.36 | $10.65 | +3.80% | 2,046,394 |
| May 12, 2026 | $10.11 | $10.35 | $9.96 | $10.26 | +0.79% | 1,076,824 |
| May 11, 2026 | $9.86 | $10.41 | $9.79 | $10.18 | +4.09% | 1,151,292 |
| May 8, 2026 | $9.82 | $9.88 | $9.61 | $9.78 | +0.10% | 780,807 |
| May 7, 2026 | $9.86 | $10.06 | $9.68 | $9.77 | -0.91% | 1,711,885 |
| May 6, 2026 | $9.52 | $10.00 | $9.30 | $9.86 | +1.44% | 1,729,683 |
| May 5, 2026 | $9.49 | $9.79 | $9.37 | $9.72 | +4.40% | 1,206,687 |
| May 4, 2026 | $9.54 | $9.56 | $9.25 | $9.31 | -1.48% | 1,439,951 |
| May 1, 2026 | $9.63 | $9.63 | $9.15 | $9.45 | -0.74% | 1,773,749 |
| Apr 30, 2026 | $9.70 | $10.21 | $9.46 | $9.52 | -1.86% | 3,081,010 |
| Apr 29, 2026 | $9.84 | $9.98 | $9.56 | $9.70 | -0.41% | 1,276,654 |
| Apr 28, 2026 | $9.69 | $9.88 | $9.42 | $9.74 | -0.10% | 1,042,713 |
| Apr 27, 2026 | $9.72 | $9.94 | $9.55 | $9.75 | +0.62% | 1,066,749 |
| Apr 24, 2026 | $9.60 | $9.80 | $9.30 | $9.69 | +1.68% | 2,871,298 |
| Apr 23, 2026 | $9.69 | $9.91 | $9.47 | $9.53 | -1.24% | 1,123,057 |
| Apr 22, 2026 | $9.17 | $9.67 | $9.13 | $9.65 | +7.82% | 1,599,187 |
| Apr 21, 2026 | $9.02 | $9.22 | $8.86 | $8.95 | -0.22% | 1,358,730 |
| Apr 20, 2026 | $8.81 | $9.17 | $8.77 | $8.97 | +1.82% | 1,697,499 |
| Apr 17, 2026 | $8.53 | $8.81 | $8.22 | $8.81 | +3.04% | 3,543,720 |
| Apr 16, 2026 | $8.57 | $8.78 | $8.47 | $8.55 | +0.35% | 2,260,758 |
| Apr 15, 2026 | $8.31 | $8.80 | $8.30 | $8.52 | +1.31% | 1,409,473 |
| Apr 14, 2026 | $8.40 | $8.50 | $8.21 | $8.41 | +0.24% | 2,031,322 |
| Apr 13, 2026 | $8.50 | $8.69 | $8.32 | $8.39 | -0.83% | 1,593,687 |
| Apr 10, 2026 | $8.59 | $8.89 | $8.34 | $8.46 | -2.53% | 2,107,745 |
| Apr 9, 2026 | $8.38 | $8.72 | $8.32 | $8.68 | +4.20% | 2,487,712 |
| Apr 8, 2026 | $8.13 | $8.46 | $7.90 | $8.33 | +2.21% | 2,720,813 |
| Apr 7, 2026 | $8.51 | $8.65 | $8.06 | $8.15 | -3.55% | 1,129,385 |
| Apr 6, 2026 | $8.75 | $8.92 | $8.43 | $8.45 | -3.21% | 1,515,811 |
| Apr 2, 2026 | $8.32 | $8.82 | $8.31 | $8.73 | +4.30% | 1,072,790 |
| Apr 1, 2026 | $8.58 | $8.71 | $8.35 | $8.37 | -1.76% | 1,212,952 |
| Mar 31, 2026 | $8.47 | $8.86 | $8.36 | $8.52 | +1.55% | 1,945,250 |
| Mar 30, 2026 | $8.64 | $8.75 | $8.28 | $8.39 | -2.67% | 1,561,352 |
| Mar 27, 2026 | $8.27 | $8.76 | $8.26 | $8.62 | +2.62% | 1,385,060 |
| Mar 26, 2026 | $8.29 | $8.45 | $8.26 | $8.40 | -0.24% | 1,155,130 |
| Mar 25, 2026 | $8.56 | $8.69 | $8.34 | $8.42 | -1.06% | 1,063,323 |
| Mar 24, 2026 | $8.06 | $8.72 | $8.06 | $8.51 | +4.16% | 1,419,886 |
| Mar 23, 2026 | $7.99 | $8.32 | $7.93 | $8.17 | +2.64% | 1,166,791 |
| Mar 20, 2026 | $8.12 | $8.20 | $7.85 | $7.96 | -2.33% | 2,328,242 |
| Mar 19, 2026 | $7.60 | $8.28 | $7.52 | $8.15 | +6.12% | 1,819,034 |
| Mar 18, 2026 | $8.11 | $8.19 | $7.65 | $7.68 | -5.30% | 1,843,467 |
| Mar 17, 2026 | $8.09 | $8.35 | $8.05 | $8.11 | +2.27% | 1,915,675 |
| Mar 16, 2026 | $8.31 | $8.40 | $7.90 | $7.93 | -3.53% | 2,016,588 |
| Mar 13, 2026 | $8.36 | $8.39 | $8.05 | $8.22 | -0.84% | 1,300,348 |
| Mar 12, 2026 | $8.45 | $8.49 | $8.17 | $8.29 | -3.94% | 1,103,907 |
| Mar 11, 2026 | $8.51 | $8.82 | $8.44 | $8.63 | -0.12% | 928,313 |
| Mar 10, 2026 | $8.32 | $8.88 | $8.22 | $8.64 | +3.72% | 1,838,572 |
| Mar 9, 2026 | $8.00 | $8.36 | $7.89 | $8.33 | +2.08% | 1,487,814 |
| Mar 6, 2026 | $8.31 | $8.35 | $8.08 | $8.16 | -3.20% | 1,525,837 |
| Mar 5, 2026 | $8.50 | $8.68 | $8.33 | $8.43 | -1.98% | 1,304,418 |
| Mar 4, 2026 | $8.57 | $8.75 | $8.30 | $8.60 | +1.42% | 1,563,868 |
| Mar 3, 2026 | $8.58 | $8.72 | $8.22 | $8.48 | -4.93% | 2,818,801 |
| Mar 2, 2026 | $8.80 | $8.96 | $8.47 | $8.92 | +3.00% | 2,781,644 |
| Feb 27, 2026 | $9.06 | $9.16 | $8.53 | $8.66 | -4.42% | 4,350,138 |
| Feb 26, 2026 | $9.91 | $10.13 | $8.49 | $9.06 | -18.67% | 6,761,222 |
| Feb 25, 2026 | $11.46 | $11.46 | $10.81 | $11.14 | -0.54% | 2,048,051 |
| Feb 24, 2026 | $11.06 | $11.30 | $10.69 | $11.20 | +1.73% | 1,468,529 |
| Feb 23, 2026 | $11.13 | $11.41 | $10.87 | $11.01 | -0.90% | 1,269,764 |
| Feb 20, 2026 | $10.95 | $11.24 | $10.92 | $11.11 | -1.16% | 1,179,739 |
| Feb 19, 2026 | $11.26 | $11.38 | $11.02 | $11.24 | +0.81% | 1,049,672 |
| Feb 18, 2026 | $11.10 | $11.33 | $10.90 | $11.15 | +2.95% | 1,207,031 |
| Feb 17, 2026 | $10.84 | $10.99 | $10.50 | $10.83 | -1.01% | 1,038,245 |
| Feb 13, 2026 | $10.71 | $11.12 | $10.53 | $10.94 | +3.40% | 1,604,990 |
| Feb 12, 2026 | $11.33 | $11.49 | $10.48 | $10.58 | -5.62% | 1,925,648 |
| Feb 11, 2026 | $11.75 | $11.98 | $10.93 | $11.21 | -2.27% | 1,804,678 |
| Feb 10, 2026 | $11.82 | $11.84 | $11.42 | $11.47 | -2.71% | 1,408,328 |
| Feb 9, 2026 | $11.74 | $11.96 | $11.59 | $11.79 | +1.03% | 888,514 |
| Feb 6, 2026 | $11.39 | $11.73 | $11.17 | $11.67 | +5.23% | 1,188,228 |
| Feb 5, 2026 | $11.31 | $11.75 | $11.00 | $11.09 | -4.15% | 1,984,657 |
| Feb 4, 2026 | $12.40 | $12.54 | $11.27 | $11.57 | -6.09% | 1,513,215 |
| Feb 3, 2026 | $12.10 | $12.39 | $11.90 | $12.32 | +3.88% | 1,825,240 |
| Feb 2, 2026 | $11.18 | $12.03 | $11.14 | $11.86 | +4.04% | 1,660,859 |
| Jan 30, 2026 | $11.44 | $11.69 | $11.15 | $11.40 | -1.38% | 1,425,373 |
| Jan 29, 2026 | $11.63 | $12.00 | $11.46 | $11.56 | +1.49% | 1,574,550 |
| Jan 28, 2026 | $11.89 | $12.10 | $11.11 | $11.39 | -4.45% | 2,087,582 |
| Jan 27, 2026 | $11.65 | $11.94 | $11.52 | $11.92 | +2.85% | 1,360,978 |
| Jan 26, 2026 | $11.52 | $12.00 | $11.40 | $11.59 | +2.66% | 1,867,083 |
| Jan 23, 2026 | $12.00 | $12.25 | $11.25 | $11.29 | -5.52% | 2,554,165 |
| Jan 22, 2026 | $11.42 | $11.96 | $11.13 | $11.95 | +4.46% | 2,849,899 |
| Jan 21, 2026 | $11.06 | $11.52 | $10.70 | $11.44 | +1.78% | 2,278,055 |
| Jan 20, 2026 | $11.41 | $11.58 | $11.13 | $11.24 | -2.85% | 1,676,629 |
| Jan 16, 2026 | $11.56 | $11.88 | $11.51 | $11.57 | -0.43% | 2,302,128 |
| Jan 15, 2026 | $10.87 | $11.71 | $10.76 | $11.62 | +3.84% | 3,084,376 |
| Jan 14, 2026 | $10.52 | $11.44 | $10.52 | $11.19 | +7.08% | 4,538,537 |
| Jan 13, 2026 | $10.39 | $10.75 | $10.34 | $10.45 | +0.38% | 1,775,205 |
| Jan 12, 2026 | $10.15 | $10.49 | $10.06 | $10.41 | +5.47% | 2,523,581 |
| Jan 9, 2026 | $9.91 | $10.08 | $9.83 | $9.87 | -0.50% | 1,749,567 |
| Jan 8, 2026 | $9.61 | $9.92 | $9.58 | $9.92 | +3.23% | 1,627,794 |
| Jan 7, 2026 | $9.73 | $9.83 | $9.47 | $9.61 | -1.23% | 1,808,248 |
| Jan 6, 2026 | $10.12 | $10.24 | $9.71 | $9.73 | -3.76% | 1,598,769 |
| Jan 5, 2026 | $10.06 | $10.21 | $9.53 | $10.11 | +3.27% | 2,669,034 |
| Jan 2, 2026 | $9.44 | $9.79 | $9.10 | $9.79 | +4.48% | 2,035,352 |
| Dec 31, 2025 | $9.40 | $9.59 | $9.34 | $9.37 | +0.32% | 2,583,493 |
| Dec 30, 2025 | $9.45 | $9.64 | $9.34 | $9.34 | -0.64% | 1,559,618 |
| Dec 29, 2025 | $9.29 | $9.42 | $9.03 | $9.40 | +0.64% | 1,522,887 |
| Dec 26, 2025 | $9.44 | $9.45 | $9.19 | $9.34 | -0.32% | 1,159,868 |
| Dec 24, 2025 | $9.47 | $9.53 | $9.26 | $9.37 | -0.11% | 806,398 |
| Dec 23, 2025 | $9.29 | $9.42 | $9.15 | $9.38 | +0.54% | 1,357,838 |
| Dec 22, 2025 | $9.11 | $9.53 | $9.07 | $9.33 | +3.44% | 2,205,473 |
| Dec 19, 2025 | $8.96 | $9.37 | $8.96 | $9.02 | +1.01% | 2,323,928 |
| Dec 18, 2025 | $8.81 | $9.11 | $8.78 | $8.93 | +2.17% | 1,803,659 |
| Dec 17, 2025 | $8.78 | $9.07 | $8.58 | $8.74 | +0.11% | 2,657,130 |
| Dec 16, 2025 | $8.56 | $8.77 | $8.25 | $8.73 | -0.11% | 2,673,060 |
| Dec 15, 2025 | $8.86 | $8.91 | $8.64 | $8.74 | -0.68% | 2,113,414 |
| Dec 12, 2025 | $9.11 | $9.12 | $8.51 | $8.80 | -3.30% | 2,671,729 |
| Dec 11, 2025 | $8.80 | $9.40 | $8.75 | $9.10 | +4.12% | 3,670,601 |
| Dec 10, 2025 | $8.85 | $8.92 | $8.52 | $8.74 | -1.24% | 1,735,736 |
| Dec 9, 2025 | $8.33 | $8.93 | $8.20 | $8.85 | +5.99% | 3,281,628 |
| Dec 8, 2025 | $8.40 | $8.48 | $8.15 | $8.35 | -0.83% | 1,404,720 |
| Dec 5, 2025 | $8.85 | $8.99 | $8.41 | $8.42 | -4.75% | 2,004,845 |
| Dec 4, 2025 | $8.65 | $9.00 | $8.47 | $8.84 | +2.20% | 3,708,508 |
| Dec 3, 2025 | $7.92 | $8.77 | $7.85 | $8.65 | +10.47% | 5,507,435 |
| Dec 2, 2025 | $7.84 | $7.95 | $7.62 | $7.83 | +1.56% | 1,181,822 |
| Dec 1, 2025 | $7.72 | $8.10 | $7.65 | $7.71 | -0.77% | 1,320,264 |
| Nov 28, 2025 | $7.85 | $7.97 | $7.71 | $7.77 | -0.64% | 844,240 |
| Nov 26, 2025 | $7.50 | $7.87 | $7.46 | $7.82 | +4.27% | 1,539,691 |
| Nov 25, 2025 | $7.62 | $7.68 | $7.14 | $7.50 | -2.22% | 1,595,930 |
| Nov 24, 2025 | $7.42 | $7.77 | $7.26 | $7.67 | +3.37% | 3,649,794 |
| Nov 21, 2025 | $7.17 | $7.48 | $7.05 | $7.42 | +3.49% | 1,366,553 |
| Nov 20, 2025 | $7.71 | $7.89 | $7.14 | $7.17 | -4.14% | 2,378,929 |
| Nov 19, 2025 | $7.52 | $7.81 | $7.48 | $7.48 | -2.48% | 1,564,697 |
| Nov 18, 2025 | $7.39 | $7.71 | $7.24 | $7.67 | +2.13% | 1,305,664 |
| Nov 17, 2025 | $7.70 | $8.06 | $7.43 | $7.51 | -2.47% | 1,793,131 |
| Nov 14, 2025 | $7.26 | $7.89 | $7.21 | $7.70 | +2.53% | 1,221,429 |
| Nov 13, 2025 | $7.60 | $7.73 | $7.38 | $7.51 | -1.31% | 1,741,335 |
| Nov 12, 2025 | $8.04 | $8.18 | $7.58 | $7.61 | -7.65% | 2,128,414 |
| Nov 11, 2025 | $8.03 | $8.35 | $7.95 | $8.24 | +2.49% | 2,513,010 |
| Nov 10, 2025 | $7.64 | $8.10 | $7.45 | $8.04 | +6.35% | 2,525,028 |
| Nov 7, 2025 | $7.36 | $7.56 | $7.21 | $7.56 | +1.34% | 1,488,444 |
| Nov 6, 2025 | $7.35 | $7.87 | $7.35 | $7.46 | +3.47% | 2,466,062 |
| Nov 5, 2025 | $7.05 | $7.25 | $6.92 | $7.21 | +3.00% | 1,784,848 |
| Nov 4, 2025 | $6.96 | $7.09 | $6.75 | $7.00 | -2.37% | 1,760,568 |
| Nov 3, 2025 | $7.17 | $7.36 | $7.05 | $7.17 | – | 2,245,773 |
Seasonality
TTI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.7% | 1.4% | -8.3% | 3.5% | -0.5% | 12.4% | 2.9% | -0.5% | 4.1% | 0.5% | 2.9% | 5.9% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 |
| 2026 | 21.7% | -24.0% | -1.6% | 11.7% | 7.5% | 10.8% | -32.0% | -10.4% | -14.9% | -0.2% | 9.0% | |
| 2025 | 15.9% | -8.7% | -11.3% | -15.2% | -6.0% | 25.4% | 22.0% | 14.6% | 22.3% | 22.8% | 10.1% | 20.6% |
| 2024 | -7.3% | -6.9% | 13.6% | -3.2% | -13.5% | -6.7% | 7.8% | -14.7% | -2.5% | 8.1% | 14.9% | -7.0% |
| 2023 | 14.5% | -10.1% | -25.6% | 7.5% | -8.8% | 30.0% | 32.8% | 22.3% | 16.2% | -25.7% | -0.4% | -4.2% |
| 2022 | 3.2% | 9.2% | 28.4% | -10.5% | 36.4% | -19.1% | 7.9% | -9.1% | -9.8% | 37.6% | -22.9% | -9.2% |
| 2021 | 66.0% | 74.8% | -4.0% | 4.6% | 43.4% | 20.6% | -28.8% | 4.9% | -3.7% | 3.5% | -19.2% | 8.8% |
| 2020 | -21.9% | -17.6% | -74.6% | 52.0% | -32.1% | 62.0% | 25.9% | 1.0% | -24.9% | 8.8% | 45.9% | 6.3% |
| 2019 | 26.8% | 12.2% | -2.1% | 1.7% | -35.3% | 5.8% | -4.3% | 6.4% | 21.1% | -15.4% | -27.6% | 59.3% |
| 2018 | -10.1% | -5.5% | 3.3% | 4.8% | 7.4% | 5.5% | -3.1% | 6.5% | -1.7% | -34.1% | -21.9% | -27.6% |
| 2017 | -1.2% | -9.5% | -9.4% | -18.2% | -4.3% | -9.7% | 0.7% | -26.7% | 38.8% | -0.7% | 41.5% | 6.2% |
See a number that looks wrong?