Skip to main content
TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
3.670
-0.070 (-1.87%)
At close: Jun 20, 2025, 4:00 PM
3.680
+0.010 (0.27%)
After-hours: Jun 20, 2025, 7:41 PM EDT

TETRA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20253.813.823.623.673.67-1.87%1,812,628
Jun 18, 20253.903.933.713.743.74-2.86%1,277,795
Jun 17, 20253.593.933.583.853.858.45%2,354,151
Jun 16, 20253.583.603.513.553.552.01%2,317,305
Jun 13, 20253.683.743.473.483.48-3.06%1,515,419
Jun 12, 20253.713.753.513.593.59-4.77%2,283,765
Jun 11, 20253.263.783.253.773.7718.93%8,780,336
Jun 10, 20253.073.273.063.173.173.59%1,049,496
Jun 9, 20253.003.143.003.063.063.03%881,380
Jun 6, 20252.943.002.932.972.972.77%779,536
Jun 5, 20252.902.932.842.892.891.05%1,178,376
Jun 4, 20253.003.052.862.862.86-4.03%954,637
Jun 3, 20252.803.012.702.982.986.43%1,119,554
Jun 2, 20252.762.872.732.802.804.48%1,212,870
May 30, 20252.712.752.652.682.68-2.19%3,562,721
May 29, 20252.722.772.702.742.741.48%1,159,525
May 28, 20252.792.822.682.702.70-2.53%726,142
May 27, 20252.782.792.712.772.771.09%1,263,357
May 23, 20252.642.752.632.742.740.74%703,937
May 22, 20252.712.742.642.722.72-0.37%718,915
May 21, 20252.842.842.722.732.73-4.55%754,896
May 20, 20252.912.932.852.862.86-2.39%651,023
May 19, 20252.902.932.872.932.93-0.68%766,625
May 16, 20252.983.032.942.952.95-1.34%1,059,558
May 15, 20252.943.012.872.992.99-0.66%1,366,597
May 14, 20252.983.042.953.013.01-1,084,755
May 13, 20253.073.112.953.013.01-1.31%1,277,912
May 12, 20253.203.303.033.053.052.69%1,591,086
May 9, 20252.973.032.952.972.971.71%942,940
May 8, 20252.862.972.842.922.923.55%1,000,942
May 7, 20252.853.062.822.822.823.30%2,675,894
May 6, 20252.802.812.672.732.730.37%1,016,791
May 5, 20252.692.762.652.722.72-1.45%1,215,577
May 2, 20252.702.772.652.762.764.15%1,417,393
May 1, 20252.762.842.602.652.65-7.02%2,827,003
Apr 30, 20252.903.102.742.852.853.26%4,714,455
Apr 29, 20252.752.802.682.762.761.85%1,617,891
Apr 28, 20252.682.782.642.712.710.74%1,191,335
Apr 25, 20252.572.702.502.692.692.67%1,141,399
Apr 24, 20252.522.672.502.622.626.07%3,355,249
Apr 23, 20252.482.612.392.472.471.65%1,989,959
Apr 22, 20252.392.502.332.432.433.85%1,941,225
Apr 21, 20252.462.472.312.342.34-6.40%982,761
Apr 17, 20252.432.582.432.502.504.17%1,212,045
Apr 16, 20252.322.472.322.402.403.45%1,141,929
Apr 15, 20252.292.362.242.322.321.31%1,225,727
Apr 14, 20252.392.442.252.292.29-0.43%1,635,800
Apr 11, 20252.272.332.162.302.300.88%1,047,069
Apr 10, 20252.342.442.232.282.28-2.56%2,414,457
Apr 9, 20252.152.462.032.342.349.86%3,651,632