TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
8.15
+0.47 (6.12%)
At close: Mar 19, 2026, 4:00 PM EDT
8.22
+0.07 (0.86%)
After-hours: Mar 19, 2026, 7:53 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7.60 | 8.28 | 7.52 | 8.15 | 8.15 | 6.12% | 1,805,947 |
| Mar 18, 2026 | 8.11 | 8.19 | 7.65 | 7.68 | 7.68 | -5.30% | 1,841,004 |
| Mar 17, 2026 | 8.09 | 8.35 | 8.05 | 8.11 | 8.11 | 2.27% | 1,846,816 |
| Mar 16, 2026 | 8.31 | 8.40 | 7.90 | 7.93 | 7.93 | -3.53% | 1,986,495 |
| Mar 13, 2026 | 8.36 | 8.39 | 8.05 | 8.22 | 8.22 | -0.84% | 1,284,713 |
| Mar 12, 2026 | 8.45 | 8.49 | 8.17 | 8.29 | 8.29 | -3.94% | 1,103,902 |
| Mar 11, 2026 | 8.51 | 8.82 | 8.44 | 8.63 | 8.63 | -0.12% | 927,874 |
| Mar 10, 2026 | 8.32 | 8.88 | 8.22 | 8.64 | 8.64 | 3.72% | 1,792,780 |
| Mar 9, 2026 | 8.00 | 8.36 | 7.89 | 8.33 | 8.33 | 2.08% | 1,467,503 |
| Mar 6, 2026 | 8.31 | 8.35 | 8.08 | 8.16 | 8.16 | -3.20% | 1,525,829 |
| Mar 5, 2026 | 8.50 | 8.68 | 8.33 | 8.43 | 8.43 | -1.98% | 1,304,360 |
| Mar 4, 2026 | 8.57 | 8.75 | 8.30 | 8.60 | 8.60 | 1.42% | 1,522,378 |
| Mar 3, 2026 | 8.58 | 8.72 | 8.22 | 8.48 | 8.48 | -4.93% | 2,816,685 |
| Mar 2, 2026 | 8.80 | 8.96 | 8.47 | 8.92 | 8.92 | 3.00% | 2,778,057 |
| Feb 27, 2026 | 9.06 | 9.16 | 8.53 | 8.66 | 8.66 | -4.42% | 4,345,677 |
| Feb 26, 2026 | 9.91 | 10.13 | 8.49 | 9.06 | 9.06 | -18.67% | 6,754,995 |
| Feb 25, 2026 | 11.46 | 11.46 | 10.81 | 11.14 | 11.14 | -0.54% | 2,037,671 |
| Feb 24, 2026 | 11.06 | 11.30 | 10.69 | 11.20 | 11.20 | 1.73% | 1,467,632 |
| Feb 23, 2026 | 11.13 | 11.41 | 10.87 | 11.01 | 11.01 | -0.90% | 1,269,502 |
| Feb 20, 2026 | 10.95 | 11.24 | 10.92 | 11.11 | 11.11 | -1.16% | 1,179,390 |
| Feb 19, 2026 | 11.26 | 11.38 | 11.02 | 11.24 | 11.24 | 0.81% | 1,049,657 |
| Feb 18, 2026 | 11.10 | 11.33 | 10.90 | 11.15 | 11.15 | 2.95% | 1,205,802 |
| Feb 17, 2026 | 10.84 | 10.99 | 10.50 | 10.83 | 10.83 | -1.01% | 1,037,965 |
| Feb 13, 2026 | 10.71 | 11.12 | 10.53 | 10.94 | 10.94 | 3.40% | 1,596,973 |
| Feb 12, 2026 | 11.33 | 11.49 | 10.48 | 10.58 | 10.58 | -5.62% | 1,923,364 |
| Feb 11, 2026 | 11.75 | 11.98 | 10.93 | 11.21 | 11.21 | -2.27% | 1,803,775 |
| Feb 10, 2026 | 11.82 | 11.84 | 11.42 | 11.47 | 11.47 | -2.71% | 1,398,985 |
| Feb 9, 2026 | 11.74 | 11.96 | 11.59 | 11.79 | 11.79 | 1.03% | 884,902 |
| Feb 6, 2026 | 11.39 | 11.73 | 11.17 | 11.67 | 11.67 | 5.23% | 1,184,821 |
| Feb 5, 2026 | 11.31 | 11.75 | 11.00 | 11.09 | 11.09 | -4.15% | 1,977,185 |
| Feb 4, 2026 | 12.40 | 12.54 | 11.27 | 11.57 | 11.57 | -6.09% | 1,503,191 |
| Feb 3, 2026 | 12.10 | 12.39 | 11.90 | 12.32 | 12.32 | 3.88% | 1,815,457 |
| Feb 2, 2026 | 11.18 | 12.03 | 11.14 | 11.86 | 11.86 | 4.04% | 1,654,888 |
| Jan 30, 2026 | 11.44 | 11.69 | 11.15 | 11.40 | 11.40 | -1.38% | 1,395,578 |
| Jan 29, 2026 | 11.63 | 12.00 | 11.46 | 11.56 | 11.56 | 1.49% | 1,563,765 |
| Jan 28, 2026 | 11.89 | 12.10 | 11.11 | 11.39 | 11.39 | -4.45% | 2,083,595 |
| Jan 27, 2026 | 11.65 | 11.94 | 11.52 | 11.92 | 11.92 | 2.85% | 1,359,325 |
| Jan 26, 2026 | 11.52 | 12.00 | 11.40 | 11.59 | 11.59 | 2.66% | 1,847,579 |
| Jan 23, 2026 | 12.00 | 12.25 | 11.25 | 11.29 | 11.29 | -5.52% | 2,546,910 |
| Jan 22, 2026 | 11.42 | 11.96 | 11.13 | 11.95 | 11.95 | 4.46% | 2,846,736 |
| Jan 21, 2026 | 11.06 | 11.52 | 10.70 | 11.44 | 11.44 | 1.78% | 2,277,559 |
| Jan 20, 2026 | 11.41 | 11.58 | 11.13 | 11.24 | 11.24 | -2.85% | 1,664,083 |
| Jan 16, 2026 | 11.56 | 11.88 | 11.51 | 11.57 | 11.57 | -0.43% | 2,288,934 |
| Jan 15, 2026 | 10.87 | 11.71 | 10.76 | 11.62 | 11.62 | 3.84% | 3,080,241 |
| Jan 14, 2026 | 10.52 | 11.44 | 10.52 | 11.19 | 11.19 | 7.08% | 4,536,079 |
| Jan 13, 2026 | 10.39 | 10.75 | 10.34 | 10.45 | 10.45 | 0.38% | 1,771,853 |
| Jan 12, 2026 | 10.15 | 10.49 | 10.06 | 10.41 | 10.41 | 5.47% | 2,522,759 |
| Jan 9, 2026 | 9.91 | 10.08 | 9.83 | 9.87 | 9.87 | -0.50% | 1,749,479 |
| Jan 8, 2026 | 9.61 | 9.92 | 9.58 | 9.92 | 9.92 | 3.23% | 1,627,794 |
| Jan 7, 2026 | 9.73 | 9.83 | 9.47 | 9.61 | 9.61 | -1.23% | 1,808,248 |