TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
4.200
-0.260 (-5.83%)
Feb 21, 2025, 4:00 PM EST - Market closed
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.53 | 4.57 | 4.17 | 4.20 | 4.20 | -5.83% | 1,272,992 |
| Feb 20, 2025 | 4.45 | 4.50 | 4.35 | 4.46 | 4.46 | 0.45% | 663,891 |
| Feb 19, 2025 | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | 0.23% | 1,108,669 |
| Feb 18, 2025 | 4.45 | 4.52 | 4.39 | 4.43 | 4.43 | - | 1,088,878 |
| Feb 14, 2025 | 4.54 | 4.54 | 4.41 | 4.43 | 4.43 | -1.12% | 686,803 |
| Feb 13, 2025 | 4.40 | 4.50 | 4.34 | 4.48 | 4.48 | 1.59% | 779,029 |
| Feb 12, 2025 | 4.40 | 4.43 | 4.33 | 4.41 | 4.41 | -1.12% | 677,536 |
| Feb 11, 2025 | 4.44 | 4.55 | 4.41 | 4.46 | 4.46 | 0.68% | 583,728 |
| Feb 10, 2025 | 4.33 | 4.47 | 4.32 | 4.43 | 4.43 | 4.24% | 823,137 |
| Feb 7, 2025 | 4.30 | 4.40 | 4.25 | 4.25 | 4.25 | -0.47% | 559,465 |
| Feb 6, 2025 | 4.43 | 4.46 | 4.22 | 4.27 | 4.27 | -2.29% | 802,516 |
| Feb 5, 2025 | 4.46 | 4.56 | 4.37 | 4.37 | 4.37 | -1.35% | 1,194,054 |
| Feb 4, 2025 | 4.15 | 4.43 | 4.13 | 4.43 | 4.43 | 5.98% | 1,146,825 |
| Feb 3, 2025 | 4.15 | 4.33 | 4.11 | 4.18 | 4.18 | 0.72% | 1,146,935 |
| Jan 31, 2025 | 4.38 | 4.39 | 4.13 | 4.15 | 4.15 | -5.68% | 889,081 |
| Jan 30, 2025 | 4.29 | 4.47 | 4.28 | 4.40 | 4.40 | 3.53% | 940,324 |
| Jan 29, 2025 | 4.24 | 4.30 | 4.18 | 4.25 | 4.25 | 0.24% | 884,626 |
| Jan 28, 2025 | 4.37 | 4.44 | 4.18 | 4.24 | 4.24 | -2.30% | 614,109 |
| Jan 27, 2025 | 4.55 | 4.57 | 4.29 | 4.34 | 4.34 | -5.65% | 966,285 |
| Jan 24, 2025 | 4.70 | 4.78 | 4.56 | 4.60 | 4.60 | -1.71% | 757,433 |
| Jan 23, 2025 | 4.63 | 4.75 | 4.63 | 4.68 | 4.68 | 1.74% | 1,116,522 |
| Jan 22, 2025 | 4.86 | 4.88 | 4.56 | 4.60 | 4.60 | -6.12% | 1,547,420 |
| Jan 21, 2025 | 4.99 | 5.06 | 4.89 | 4.90 | 4.90 | -0.41% | 1,316,367 |
| Jan 17, 2025 | 5.03 | 5.12 | 4.82 | 4.92 | 4.92 | -1.20% | 3,150,876 |
| Jan 16, 2025 | 4.71 | 5.00 | 4.66 | 4.98 | 4.98 | 5.73% | 3,184,695 |
| Jan 15, 2025 | 4.56 | 4.74 | 4.50 | 4.71 | 4.71 | 4.43% | 1,638,688 |
| Jan 14, 2025 | 4.10 | 4.53 | 4.07 | 4.51 | 4.51 | 9.47% | 3,872,736 |
| Jan 13, 2025 | 3.88 | 4.13 | 3.88 | 4.12 | 4.12 | 5.91% | 1,013,534 |
| Jan 10, 2025 | 3.89 | 4.00 | 3.84 | 3.89 | 3.89 | 1.04% | 897,453 |
| Jan 8, 2025 | 3.84 | 3.89 | 3.80 | 3.85 | 3.85 | -0.52% | 894,110 |
| Jan 7, 2025 | 3.84 | 3.92 | 3.82 | 3.87 | 3.87 | 1.31% | 851,139 |
| Jan 6, 2025 | 3.86 | 3.97 | 3.82 | 3.82 | 3.82 | -0.26% | 843,917 |
| Jan 3, 2025 | 3.75 | 3.87 | 3.65 | 3.83 | 3.83 | 2.96% | 777,875 |
| Jan 2, 2025 | 3.61 | 3.75 | 3.61 | 3.72 | 3.72 | 3.91% | 558,747 |
| Dec 31, 2024 | 3.55 | 3.66 | 3.54 | 3.58 | 3.58 | 1.13% | 600,075 |
| Dec 30, 2024 | 3.44 | 3.59 | 3.38 | 3.54 | 3.54 | 2.61% | 833,049 |
| Dec 27, 2024 | 3.54 | 3.60 | 3.41 | 3.45 | 3.45 | -2.27% | 834,295 |
| Dec 26, 2024 | 3.48 | 3.56 | 3.42 | 3.53 | 3.53 | 1.44% | 579,824 |
| Dec 24, 2024 | 3.41 | 3.49 | 3.34 | 3.48 | 3.48 | 2.35% | 302,394 |
| Dec 23, 2024 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -0.58% | 602,306 |
| Dec 20, 2024 | 3.39 | 3.53 | 3.39 | 3.42 | 3.42 | -0.58% | 1,542,471 |
| Dec 19, 2024 | 3.59 | 3.75 | 3.33 | 3.44 | 3.44 | -2.82% | 1,149,781 |
| Dec 18, 2024 | 3.78 | 3.86 | 3.51 | 3.54 | 3.54 | -3.54% | 1,254,908 |
| Dec 17, 2024 | 3.57 | 3.67 | 3.52 | 3.67 | 3.67 | 1.94% | 697,409 |
| Dec 16, 2024 | 3.64 | 3.73 | 3.59 | 3.60 | 3.60 | -2.17% | 564,278 |
| Dec 13, 2024 | 3.77 | 3.77 | 3.62 | 3.68 | 3.68 | -1.87% | 919,053 |
| Dec 12, 2024 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | -3.35% | 492,216 |
| Dec 11, 2024 | 3.88 | 3.95 | 3.79 | 3.88 | 3.88 | - | 643,079 |
| Dec 10, 2024 | 3.76 | 3.98 | 3.71 | 3.88 | 3.88 | 4.02% | 1,022,131 |
| Dec 9, 2024 | 3.82 | 3.94 | 3.68 | 3.73 | 3.73 | -0.27% | 1,914,421 |
| Dec 6, 2024 | 3.84 | 3.84 | 3.64 | 3.74 | 3.74 | -2.60% | 592,112 |
| Dec 5, 2024 | 3.74 | 3.94 | 3.73 | 3.84 | 3.84 | 2.67% | 715,993 |
| Dec 4, 2024 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -3.86% | 464,392 |
| Dec 3, 2024 | 3.91 | 3.95 | 3.79 | 3.89 | 3.89 | 0.52% | 678,519 |
| Dec 2, 2024 | 3.85 | 3.88 | 3.77 | 3.87 | 3.87 | 0.52% | 764,265 |
| Nov 29, 2024 | 3.91 | 3.94 | 3.84 | 3.85 | 3.85 | - | 423,213 |
| Nov 27, 2024 | 3.87 | 3.95 | 3.84 | 3.85 | 3.85 | -0.52% | 1,038,302 |
| Nov 26, 2024 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -2.27% | 542,566 |
| Nov 25, 2024 | 4.04 | 4.12 | 3.92 | 3.96 | 3.96 | -1.98% | 940,255 |
| Nov 22, 2024 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | - | 891,994 |
| Nov 21, 2024 | 4.00 | 4.08 | 3.97 | 4.04 | 4.04 | 1.76% | 741,909 |
| Nov 20, 2024 | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | 2.32% | 616,619 |
| Nov 19, 2024 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | -1.02% | 657,405 |
| Nov 18, 2024 | 3.79 | 4.02 | 3.77 | 3.92 | 3.92 | 4.81% | 1,033,781 |
| Nov 15, 2024 | 3.89 | 3.93 | 3.72 | 3.74 | 3.74 | -2.86% | 833,106 |
| Nov 14, 2024 | 3.84 | 3.92 | 3.75 | 3.85 | 3.85 | 1.58% | 670,833 |
| Nov 13, 2024 | 3.83 | 3.89 | 3.72 | 3.79 | 3.79 | -0.52% | 963,189 |
| Nov 12, 2024 | 3.82 | 3.97 | 3.79 | 3.81 | 3.81 | -1.30% | 1,032,447 |
| Nov 11, 2024 | 3.67 | 3.87 | 3.61 | 3.86 | 3.86 | 5.75% | 910,231 |
| Nov 8, 2024 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 812,072 |
| Nov 7, 2024 | 3.68 | 3.74 | 3.62 | 3.69 | 3.69 | -0.54% | 1,598,402 |
| Nov 6, 2024 | 3.78 | 3.89 | 3.61 | 3.71 | 3.71 | 6.00% | 2,028,933 |
| Nov 5, 2024 | 3.26 | 3.51 | 3.25 | 3.50 | 3.50 | 7.36% | 1,201,185 |
| Nov 4, 2024 | 3.31 | 3.37 | 3.24 | 3.26 | 3.26 | -0.61% | 1,315,973 |
| Nov 1, 2024 | 3.40 | 3.44 | 3.23 | 3.28 | 3.28 | -2.09% | 1,439,886 |
| Oct 31, 2024 | 3.66 | 3.70 | 3.33 | 3.35 | 3.35 | -7.46% | 1,448,629 |
| Oct 30, 2024 | 3.20 | 3.68 | 3.19 | 3.62 | 3.62 | 22.71% | 4,731,912 |
| Oct 29, 2024 | 3.17 | 3.18 | 2.95 | 2.95 | 2.95 | -6.94% | 2,069,258 |
| Oct 28, 2024 | 3.00 | 3.18 | 2.98 | 3.17 | 3.17 | 3.59% | 1,336,524 |
| Oct 25, 2024 | 3.04 | 3.09 | 2.96 | 3.06 | 3.06 | 2.34% | 974,680 |
| Oct 24, 2024 | 2.99 | 3.02 | 2.89 | 2.99 | 2.99 | 1.01% | 951,715 |
| Oct 23, 2024 | 2.95 | 3.04 | 2.92 | 2.96 | 2.96 | -1.99% | 985,929 |
| Oct 22, 2024 | 3.25 | 3.25 | 3.02 | 3.02 | 3.02 | -7.93% | 1,439,915 |
| Oct 21, 2024 | 3.38 | 3.41 | 3.27 | 3.28 | 3.28 | -2.96% | 1,035,106 |
| Oct 18, 2024 | 3.38 | 3.42 | 3.32 | 3.38 | 3.38 | - | 1,161,657 |
| Oct 17, 2024 | 3.42 | 3.42 | 3.26 | 3.38 | 3.38 | -0.59% | 1,575,442 |
| Oct 16, 2024 | 3.30 | 3.41 | 3.29 | 3.40 | 3.40 | 5.26% | 1,778,665 |
| Oct 15, 2024 | 3.21 | 3.27 | 3.16 | 3.23 | 3.23 | -1.52% | 1,582,132 |
| Oct 14, 2024 | 3.42 | 3.45 | 3.26 | 3.28 | 3.28 | -4.93% | 971,324 |
| Oct 11, 2024 | 3.42 | 3.48 | 3.41 | 3.45 | 3.45 | 0.29% | 1,226,856 |
| Oct 10, 2024 | 3.35 | 3.47 | 3.30 | 3.44 | 3.44 | 1.78% | 1,183,674 |
| Oct 9, 2024 | 3.31 | 3.43 | 3.31 | 3.38 | 3.38 | 1.20% | 863,977 |
| Oct 8, 2024 | 3.42 | 3.42 | 3.26 | 3.34 | 3.34 | -4.57% | 1,495,868 |
| Oct 7, 2024 | 3.39 | 3.53 | 3.38 | 3.50 | 3.50 | 3.86% | 1,404,176 |
| Oct 4, 2024 | 3.35 | 3.39 | 3.30 | 3.37 | 3.37 | 1.81% | 1,047,896 |
| Oct 3, 2024 | 3.18 | 3.35 | 3.15 | 3.31 | 3.31 | 3.76% | 1,148,743 |
| Oct 2, 2024 | 3.21 | 3.27 | 3.14 | 3.19 | 3.19 | 0.63% | 1,404,213 |
| Oct 1, 2024 | 3.10 | 3.24 | 3.06 | 3.17 | 3.17 | 2.26% | 1,473,143 |
| Sep 30, 2024 | 2.89 | 3.12 | 2.86 | 3.10 | 3.10 | 6.90% | 3,255,154 |
| Sep 27, 2024 | 2.90 | 2.96 | 2.89 | 2.90 | 2.90 | 1.75% | 2,228,752 |