TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
11.44
+0.20 (1.78%)
At close: Jan 21, 2026, 4:00 PM EST
11.37
-0.07 (-0.66%)
After-hours: Jan 21, 2026, 7:00 PM EST
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 10.12 | 10.24 | 9.71 | 9.73 | 9.73 | -3.76% | 1,598,769 |
| Jan 5, 2026 | 10.06 | 10.21 | 9.53 | 10.11 | 10.11 | 3.27% | 2,669,034 |
| Jan 2, 2026 | 9.44 | 9.79 | 9.10 | 9.79 | 9.79 | 4.48% | 2,035,352 |
| Dec 31, 2025 | 9.40 | 9.59 | 9.34 | 9.37 | 9.37 | 0.32% | 2,583,493 |
| Dec 30, 2025 | 9.45 | 9.64 | 9.34 | 9.34 | 9.34 | -0.64% | 1,559,618 |
| Dec 29, 2025 | 9.29 | 9.42 | 9.03 | 9.40 | 9.40 | 0.64% | 1,522,887 |
| Dec 26, 2025 | 9.44 | 9.45 | 9.19 | 9.34 | 9.34 | -0.32% | 1,159,868 |
| Dec 24, 2025 | 9.47 | 9.53 | 9.26 | 9.37 | 9.37 | -0.11% | 806,398 |
| Dec 23, 2025 | 9.29 | 9.42 | 9.15 | 9.38 | 9.38 | 0.54% | 1,357,838 |
| Dec 22, 2025 | 9.11 | 9.53 | 9.07 | 9.33 | 9.33 | 3.44% | 2,205,473 |
| Dec 19, 2025 | 8.96 | 9.37 | 8.96 | 9.02 | 9.02 | 1.01% | 2,323,928 |
| Dec 18, 2025 | 8.81 | 9.11 | 8.78 | 8.93 | 8.93 | 2.17% | 1,803,659 |
| Dec 17, 2025 | 8.78 | 9.07 | 8.58 | 8.74 | 8.74 | 0.11% | 2,657,130 |
| Dec 16, 2025 | 8.56 | 8.77 | 8.25 | 8.73 | 8.73 | -0.11% | 2,673,060 |
| Dec 15, 2025 | 8.86 | 8.91 | 8.64 | 8.74 | 8.74 | -0.68% | 2,113,414 |
| Dec 12, 2025 | 9.11 | 9.12 | 8.51 | 8.80 | 8.80 | -3.30% | 2,671,729 |
| Dec 11, 2025 | 8.80 | 9.40 | 8.75 | 9.10 | 9.10 | 4.12% | 3,670,601 |
| Dec 10, 2025 | 8.85 | 8.92 | 8.52 | 8.74 | 8.74 | -1.24% | 1,735,736 |
| Dec 9, 2025 | 8.33 | 8.93 | 8.20 | 8.85 | 8.85 | 5.99% | 3,281,628 |
| Dec 8, 2025 | 8.40 | 8.48 | 8.15 | 8.35 | 8.35 | -0.83% | 1,404,720 |
| Dec 5, 2025 | 8.85 | 8.99 | 8.41 | 8.42 | 8.42 | -4.75% | 2,004,845 |
| Dec 4, 2025 | 8.65 | 9.00 | 8.47 | 8.84 | 8.84 | 2.20% | 3,708,508 |
| Dec 3, 2025 | 7.92 | 8.77 | 7.85 | 8.65 | 8.65 | 10.47% | 5,507,435 |
| Dec 2, 2025 | 7.84 | 7.95 | 7.62 | 7.83 | 7.83 | 1.56% | 1,181,822 |
| Dec 1, 2025 | 7.72 | 8.10 | 7.65 | 7.71 | 7.71 | -0.77% | 1,320,264 |
| Nov 28, 2025 | 7.85 | 7.97 | 7.71 | 7.77 | 7.77 | -0.64% | 844,240 |
| Nov 26, 2025 | 7.50 | 7.87 | 7.46 | 7.82 | 7.82 | 4.27% | 1,539,691 |
| Nov 25, 2025 | 7.62 | 7.68 | 7.14 | 7.50 | 7.50 | -2.22% | 1,595,930 |
| Nov 24, 2025 | 7.42 | 7.77 | 7.26 | 7.67 | 7.67 | 3.37% | 3,649,794 |
| Nov 21, 2025 | 7.17 | 7.48 | 7.05 | 7.42 | 7.42 | 3.49% | 1,366,553 |
| Nov 20, 2025 | 7.71 | 7.89 | 7.14 | 7.17 | 7.17 | -4.14% | 2,378,929 |
| Nov 19, 2025 | 7.52 | 7.81 | 7.48 | 7.48 | 7.48 | -2.48% | 1,564,697 |
| Nov 18, 2025 | 7.39 | 7.71 | 7.24 | 7.67 | 7.67 | 2.13% | 1,305,664 |
| Nov 17, 2025 | 7.70 | 8.06 | 7.43 | 7.51 | 7.51 | -2.47% | 1,793,131 |
| Nov 14, 2025 | 7.26 | 7.89 | 7.21 | 7.70 | 7.70 | 2.53% | 1,221,429 |
| Nov 13, 2025 | 7.60 | 7.73 | 7.38 | 7.51 | 7.51 | -1.31% | 1,741,335 |
| Nov 12, 2025 | 8.04 | 8.18 | 7.58 | 7.61 | 7.61 | -7.65% | 2,128,414 |
| Nov 11, 2025 | 8.03 | 8.35 | 7.95 | 8.24 | 8.24 | 2.49% | 2,513,010 |
| Nov 10, 2025 | 7.64 | 8.10 | 7.45 | 8.04 | 8.04 | 6.35% | 2,525,028 |
| Nov 7, 2025 | 7.36 | 7.56 | 7.21 | 7.56 | 7.56 | 1.34% | 1,488,444 |