TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
5.55
-0.28 (-4.80%)
At close: Oct 7, 2025, 4:00 PM EDT
5.60
+0.05 (0.90%)
After-hours: Oct 7, 2025, 4:55 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.84 | 5.88 | 5.56 | 5.62 | - | -3.69% | 1,865,403 |
| Oct 6, 2025 | 5.60 | 5.88 | 5.55 | 5.83 | 5.83 | 5.23% | 3,277,916 |
| Oct 3, 2025 | 5.60 | 5.71 | 5.51 | 5.54 | 5.54 | -0.36% | 1,648,557 |
| Oct 2, 2025 | 5.77 | 5.89 | 5.38 | 5.56 | 5.56 | -4.96% | 2,000,639 |
| Oct 1, 2025 | 5.75 | 5.89 | 5.74 | 5.85 | 5.85 | 1.74% | 1,518,703 |
| Sep 30, 2025 | 5.76 | 5.84 | 5.66 | 5.75 | 5.75 | -1.20% | 1,653,782 |
| Sep 29, 2025 | 5.98 | 5.98 | 5.75 | 5.82 | 5.82 | -1.19% | 1,622,025 |
| Sep 26, 2025 | 5.75 | 6.04 | 5.67 | 5.89 | 5.89 | 4.43% | 2,231,123 |
| Sep 25, 2025 | 5.62 | 5.73 | 5.53 | 5.64 | 5.64 | -0.88% | 1,818,875 |
| Sep 24, 2025 | 5.66 | 5.87 | 5.64 | 5.69 | 5.69 | 1.79% | 1,518,858 |
| Sep 23, 2025 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 2.76% | 2,269,826 |
| Sep 22, 2025 | 5.25 | 5.52 | 5.20 | 5.44 | 5.44 | 2.64% | 1,527,640 |
| Sep 19, 2025 | 5.32 | 5.50 | 5.26 | 5.30 | 5.30 | 0.57% | 3,218,654 |
| Sep 18, 2025 | 5.17 | 5.38 | 5.15 | 5.27 | 5.27 | 3.74% | 1,988,013 |
| Sep 17, 2025 | 4.93 | 5.12 | 4.90 | 5.08 | 5.08 | 2.63% | 1,441,174 |
| Sep 16, 2025 | 4.92 | 4.96 | 4.82 | 4.95 | 4.95 | 1.23% | 802,418 |
| Sep 15, 2025 | 4.76 | 4.96 | 4.72 | 4.89 | 4.89 | 3.38% | 1,115,860 |
| Sep 12, 2025 | 4.82 | 4.85 | 4.71 | 4.73 | 4.73 | -2.07% | 575,341 |
| Sep 11, 2025 | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | 0.63% | 709,944 |
| Sep 10, 2025 | 4.70 | 4.82 | 4.69 | 4.80 | 4.80 | 1.91% | 883,864 |
| Sep 9, 2025 | 4.75 | 4.88 | 4.71 | 4.71 | 4.71 | -0.84% | 912,783 |
| Sep 8, 2025 | 4.74 | 4.75 | 4.67 | 4.75 | 4.75 | 1.28% | 862,427 |
| Sep 5, 2025 | 4.73 | 4.77 | 4.61 | 4.69 | 4.69 | -1.68% | 1,063,839 |
| Sep 4, 2025 | 4.74 | 4.82 | 4.67 | 4.77 | 4.77 | 1.06% | 865,280 |
| Sep 3, 2025 | 4.72 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 1,105,881 |
| Sep 2, 2025 | 4.69 | 4.77 | 4.62 | 4.76 | 4.76 | 1.28% | 1,160,713 |
| Aug 29, 2025 | 4.73 | 4.78 | 4.66 | 4.70 | 4.70 | -1.05% | 785,702 |
| Aug 28, 2025 | 4.57 | 4.78 | 4.49 | 4.75 | 4.75 | 5.32% | 1,979,114 |
| Aug 27, 2025 | 4.45 | 4.58 | 4.44 | 4.51 | 4.51 | 0.45% | 1,325,932 |
| Aug 26, 2025 | 4.46 | 4.54 | 4.42 | 4.49 | 4.49 | - | 1,089,193 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.38 | 4.49 | 4.49 | 0.45% | 768,443 |
| Aug 22, 2025 | 4.27 | 4.48 | 4.25 | 4.47 | 4.47 | 5.18% | 1,804,169 |
| Aug 21, 2025 | 4.10 | 4.28 | 4.10 | 4.25 | 4.25 | 3.41% | 1,166,662 |
| Aug 20, 2025 | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | 1.23% | 992,547 |
| Aug 19, 2025 | 4.17 | 4.22 | 4.03 | 4.06 | 4.06 | -2.87% | 1,511,366 |
| Aug 18, 2025 | 3.93 | 4.19 | 3.89 | 4.18 | 4.18 | 6.63% | 1,893,114 |
| Aug 15, 2025 | 3.97 | 4.08 | 3.88 | 3.92 | 3.92 | -1.01% | 2,563,272 |
| Aug 14, 2025 | 3.91 | 3.97 | 3.82 | 3.96 | 3.96 | 1.02% | 1,174,700 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.84 | 3.92 | 3.92 | -1.26% | 1,426,059 |
| Aug 12, 2025 | 3.94 | 4.07 | 3.92 | 3.97 | 3.97 | 1.28% | 2,237,840 |
| Aug 11, 2025 | 3.95 | 4.04 | 3.87 | 3.92 | 3.92 | - | 1,380,656 |
| Aug 8, 2025 | 3.94 | 4.01 | 3.86 | 3.92 | 3.92 | 0.77% | 1,753,651 |
| Aug 7, 2025 | 3.96 | 4.04 | 3.86 | 3.89 | 3.89 | -0.26% | 2,356,840 |
| Aug 6, 2025 | 4.01 | 4.06 | 3.87 | 3.90 | 3.90 | -2.50% | 1,941,082 |
| Aug 5, 2025 | 3.99 | 4.13 | 3.95 | 4.00 | 4.00 | 0.50% | 2,020,463 |
| Aug 4, 2025 | 3.86 | 3.99 | 3.83 | 3.98 | 3.98 | 3.11% | 1,039,454 |
| Aug 1, 2025 | 4.07 | 4.12 | 3.85 | 3.86 | 3.86 | -5.85% | 2,762,826 |
| Jul 31, 2025 | 3.90 | 4.22 | 3.90 | 4.10 | 4.10 | 4.86% | 2,807,063 |
| Jul 30, 2025 | 4.09 | 4.54 | 3.80 | 3.91 | 3.91 | 2.36% | 5,896,574 |
| Jul 29, 2025 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 1.60% | 1,465,067 |