TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
9.78
+0.01 (0.10%)
At close: May 8, 2026, 4:00 PM EDT
9.66
-0.12 (-1.23%)
After-hours: May 8, 2026, 7:16 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.82 | 9.88 | 9.61 | 9.78 | 9.78 | 0.10% | 780,731 |
| May 7, 2026 | 9.86 | 10.06 | 9.68 | 9.77 | 9.77 | -0.91% | 1,711,361 |
| May 6, 2026 | 9.52 | 10.00 | 9.30 | 9.86 | 9.86 | 1.44% | 1,729,522 |
| May 5, 2026 | 9.49 | 9.79 | 9.37 | 9.72 | 9.72 | 4.40% | 1,206,377 |
| May 4, 2026 | 9.54 | 9.56 | 9.25 | 9.31 | 9.31 | -1.48% | 1,438,144 |
| May 1, 2026 | 9.63 | 9.63 | 9.15 | 9.45 | 9.45 | -0.74% | 1,773,087 |
| Apr 30, 2026 | 9.70 | 10.21 | 9.46 | 9.52 | 9.52 | -1.86% | 3,076,915 |
| Apr 29, 2026 | 9.84 | 9.98 | 9.56 | 9.70 | 9.70 | -0.41% | 1,264,473 |
| Apr 28, 2026 | 9.69 | 9.88 | 9.42 | 9.74 | 9.74 | -0.10% | 1,042,641 |
| Apr 27, 2026 | 9.72 | 9.94 | 9.55 | 9.75 | 9.75 | 0.62% | 1,066,749 |
| Apr 24, 2026 | 9.60 | 9.80 | 9.30 | 9.69 | 9.69 | 1.68% | 2,837,402 |
| Apr 23, 2026 | 9.69 | 9.91 | 9.47 | 9.53 | 9.53 | -1.24% | 1,122,893 |
| Apr 22, 2026 | 9.17 | 9.67 | 9.13 | 9.65 | 9.65 | 7.82% | 1,596,529 |
| Apr 21, 2026 | 9.02 | 9.22 | 8.86 | 8.95 | 8.95 | -0.22% | 1,358,517 |
| Apr 20, 2026 | 8.81 | 9.17 | 8.77 | 8.97 | 8.97 | 1.82% | 1,697,028 |
| Apr 17, 2026 | 8.53 | 8.81 | 8.22 | 8.81 | 8.81 | 3.04% | 3,538,863 |
| Apr 16, 2026 | 8.57 | 8.78 | 8.47 | 8.55 | 8.55 | 0.35% | 2,260,642 |
| Apr 15, 2026 | 8.31 | 8.80 | 8.30 | 8.52 | 8.52 | 1.31% | 1,404,540 |
| Apr 14, 2026 | 8.40 | 8.50 | 8.21 | 8.41 | 8.41 | 0.24% | 2,031,189 |
| Apr 13, 2026 | 8.50 | 8.69 | 8.32 | 8.39 | 8.39 | -0.83% | 1,593,110 |
| Apr 10, 2026 | 8.59 | 8.89 | 8.34 | 8.46 | 8.46 | -2.53% | 2,107,645 |
| Apr 9, 2026 | 8.38 | 8.72 | 8.32 | 8.68 | 8.68 | 4.20% | 2,487,083 |
| Apr 8, 2026 | 8.13 | 8.46 | 7.90 | 8.33 | 8.33 | 2.21% | 2,720,209 |
| Apr 7, 2026 | 8.51 | 8.65 | 8.06 | 8.15 | 8.15 | -3.55% | 1,127,126 |
| Apr 6, 2026 | 8.75 | 8.92 | 8.43 | 8.45 | 8.45 | -3.21% | 1,488,678 |
| Apr 2, 2026 | 8.32 | 8.82 | 8.31 | 8.73 | 8.73 | 4.30% | 1,072,765 |
| Apr 1, 2026 | 8.58 | 8.71 | 8.35 | 8.37 | 8.37 | -1.76% | 1,212,292 |
| Mar 31, 2026 | 8.47 | 8.86 | 8.36 | 8.52 | 8.52 | 1.55% | 1,944,596 |
| Mar 30, 2026 | 8.64 | 8.75 | 8.28 | 8.39 | 8.39 | -2.67% | 1,558,664 |
| Mar 27, 2026 | 8.27 | 8.76 | 8.26 | 8.62 | 8.62 | 2.62% | 1,384,969 |
| Mar 26, 2026 | 8.29 | 8.45 | 8.26 | 8.40 | 8.40 | -0.24% | 1,155,047 |
| Mar 25, 2026 | 8.56 | 8.69 | 8.34 | 8.42 | 8.42 | -1.06% | 1,063,193 |
| Mar 24, 2026 | 8.06 | 8.72 | 8.06 | 8.51 | 8.51 | 4.16% | 1,419,442 |
| Mar 23, 2026 | 7.99 | 8.32 | 7.93 | 8.17 | 8.17 | 2.64% | 1,165,178 |
| Mar 20, 2026 | 8.12 | 8.20 | 7.85 | 7.96 | 7.96 | -2.33% | 2,301,459 |
| Mar 19, 2026 | 7.60 | 8.28 | 7.52 | 8.15 | 8.15 | 6.12% | 1,805,947 |
| Mar 18, 2026 | 8.11 | 8.19 | 7.65 | 7.68 | 7.68 | -5.30% | 1,841,004 |
| Mar 17, 2026 | 8.09 | 8.35 | 8.05 | 8.11 | 8.11 | 2.27% | 1,846,816 |
| Mar 16, 2026 | 8.31 | 8.40 | 7.90 | 7.93 | 7.93 | -3.53% | 1,986,495 |
| Mar 13, 2026 | 8.36 | 8.39 | 8.05 | 8.22 | 8.22 | -0.84% | 1,284,713 |
| Mar 12, 2026 | 8.45 | 8.49 | 8.17 | 8.29 | 8.29 | -3.94% | 1,103,902 |
| Mar 11, 2026 | 8.51 | 8.82 | 8.44 | 8.63 | 8.63 | -0.12% | 927,874 |
| Mar 10, 2026 | 8.32 | 8.88 | 8.22 | 8.64 | 8.64 | 3.72% | 1,792,780 |
| Mar 9, 2026 | 8.00 | 8.36 | 7.89 | 8.33 | 8.33 | 2.08% | 1,467,503 |
| Mar 6, 2026 | 8.31 | 8.35 | 8.08 | 8.16 | 8.16 | -3.20% | 1,525,829 |
| Mar 5, 2026 | 8.50 | 8.68 | 8.33 | 8.43 | 8.43 | -1.98% | 1,304,360 |
| Mar 4, 2026 | 8.57 | 8.75 | 8.30 | 8.60 | 8.60 | 1.42% | 1,522,378 |
| Mar 3, 2026 | 8.58 | 8.72 | 8.22 | 8.48 | 8.48 | -4.93% | 2,816,685 |
| Mar 2, 2026 | 8.80 | 8.96 | 8.47 | 8.92 | 8.92 | 3.00% | 2,778,057 |
| Feb 27, 2026 | 9.06 | 9.16 | 8.53 | 8.66 | 8.66 | -4.42% | 4,345,677 |