TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
9.02
+0.09 (1.01%)
At close: Dec 19, 2025, 4:00 PM EST
9.32
+0.30 (3.33%)
After-hours: Dec 19, 2025, 7:22 PM EST
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.96 | 9.37 | 8.96 | 9.02 | 9.02 | 1.01% | 2,323,626 |
| Dec 18, 2025 | 8.81 | 9.11 | 8.78 | 8.93 | 8.93 | 2.17% | 1,504,825 |
| Dec 17, 2025 | 8.78 | 9.07 | 8.58 | 8.74 | 8.74 | 0.11% | 2,657,120 |
| 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 |
| Nov 6, 2025 | 7.35 | 7.87 | 7.35 | 7.46 | 7.46 | 3.47% | 2,466,062 |
| Nov 5, 2025 | 7.05 | 7.25 | 6.92 | 7.21 | 7.21 | 3.00% | 1,784,848 |
| Nov 4, 2025 | 6.96 | 7.09 | 6.75 | 7.00 | 7.00 | -2.37% | 1,760,568 |
| Nov 3, 2025 | 7.17 | 7.36 | 7.05 | 7.17 | 7.17 | 1.56% | 2,245,773 |
| Oct 31, 2025 | 7.02 | 7.10 | 6.83 | 7.06 | 7.06 | 0.71% | 2,510,839 |
| Oct 30, 2025 | 7.14 | 7.15 | 6.81 | 7.01 | 7.01 | -2.77% | 3,507,427 |
| Oct 29, 2025 | 7.68 | 7.76 | 6.70 | 7.21 | 7.21 | -7.33% | 6,623,694 |
| Oct 28, 2025 | 7.73 | 7.99 | 7.60 | 7.78 | 7.78 | 1.83% | 5,185,906 |
| Oct 27, 2025 | 7.76 | 7.86 | 7.61 | 7.64 | 7.64 | -2.55% | 2,345,234 |
| Oct 24, 2025 | 8.05 | 8.20 | 7.82 | 7.84 | 7.84 | -1.88% | 3,554,741 |
| Oct 23, 2025 | 7.77 | 8.06 | 7.67 | 7.99 | 7.99 | 6.39% | 3,887,951 |
| Oct 22, 2025 | 7.60 | 7.69 | 7.12 | 7.51 | 7.51 | -1.44% | 3,366,228 |
| Oct 21, 2025 | 8.04 | 8.05 | 7.19 | 7.62 | 7.62 | 4.10% | 5,699,264 |
| Oct 20, 2025 | 7.35 | 7.42 | 7.16 | 7.32 | 7.32 | 2.38% | 2,258,815 |
| Oct 17, 2025 | 6.98 | 7.17 | 6.86 | 7.15 | 7.15 | 0.99% | 3,091,877 |
| Oct 16, 2025 | 7.68 | 7.78 | 7.06 | 7.08 | 7.08 | -7.33% | 5,355,842 |
| Oct 15, 2025 | 7.23 | 7.65 | 6.97 | 7.64 | 7.64 | 8.52% | 6,357,866 |
| Oct 14, 2025 | 6.05 | 7.24 | 6.01 | 7.04 | 7.04 | 13.55% | 12,009,884 |
| Oct 13, 2025 | 5.68 | 6.21 | 5.68 | 6.20 | 6.20 | 10.91% | 3,422,844 |
| Oct 10, 2025 | 5.66 | 5.77 | 5.59 | 5.59 | 5.59 | -2.10% | 2,315,643 |