TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
3.890
-0.010 (-0.26%)
Aug 7, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.96 | 4.04 | 3.86 | 3.89 | 3.89 | -0.26% | 2,355,615 |
| 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 |
| Jul 28, 2025 | 3.74 | 3.78 | 3.64 | 3.76 | 3.76 | 1.08% | 1,107,619 |
| Jul 25, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -1.06% | 1,325,757 |
| Jul 24, 2025 | 3.68 | 3.79 | 3.64 | 3.76 | 3.76 | 1.90% | 1,401,842 |
| Jul 23, 2025 | 3.55 | 3.72 | 3.48 | 3.69 | 3.69 | 5.13% | 921,077 |
| Jul 22, 2025 | 3.39 | 3.56 | 3.37 | 3.51 | 3.51 | 3.85% | 1,110,964 |
| Jul 21, 2025 | 3.35 | 3.45 | 3.35 | 3.38 | 3.38 | 1.50% | 1,164,556 |
| Jul 18, 2025 | 3.41 | 3.44 | 3.28 | 3.33 | 3.33 | -0.30% | 2,258,947 |
| Jul 17, 2025 | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | 3.41% | 952,882 |
| Jul 16, 2025 | 3.32 | 3.36 | 3.17 | 3.23 | 3.23 | -2.71% | 779,756 |
| Jul 15, 2025 | 3.47 | 3.53 | 3.31 | 3.32 | 3.32 | -4.32% | 956,482 |
| Jul 14, 2025 | 3.55 | 3.60 | 3.44 | 3.47 | 3.47 | -3.07% | 1,161,859 |
| Jul 11, 2025 | 3.63 | 3.63 | 3.53 | 3.58 | 3.58 | -1.10% | 1,003,071 |
| Jul 10, 2025 | 3.50 | 3.65 | 3.46 | 3.62 | 3.62 | 2.26% | 1,575,949 |
| Jul 9, 2025 | 3.52 | 3.57 | 3.43 | 3.54 | 3.54 | 0.85% | 1,101,969 |
| Jul 8, 2025 | 3.27 | 3.60 | 3.25 | 3.51 | 3.51 | 8.33% | 1,838,434 |
| Jul 7, 2025 | 3.35 | 3.44 | 3.19 | 3.24 | 3.24 | -4.71% | 1,970,852 |
| Jul 3, 2025 | 3.43 | 3.50 | 3.35 | 3.40 | 3.40 | - | 1,062,360 |
| Jul 2, 2025 | 3.44 | 3.45 | 3.27 | 3.40 | 3.40 | 0.89% | 2,781,673 |
| Jul 1, 2025 | 3.36 | 3.41 | 3.20 | 3.37 | 3.37 | 0.30% | 2,396,065 |
| Jun 30, 2025 | 3.52 | 3.54 | 3.35 | 3.36 | 3.36 | -4.82% | 1,086,478 |
| Jun 27, 2025 | 3.47 | 3.54 | 3.39 | 3.53 | 3.53 | 2.02% | 6,491,083 |
| Jun 26, 2025 | 3.31 | 3.47 | 3.25 | 3.46 | 3.46 | 4.22% | 1,508,694 |
| Jun 25, 2025 | 3.43 | 3.47 | 3.31 | 3.32 | 3.32 | -3.77% | 1,135,348 |
| Jun 24, 2025 | 3.38 | 3.47 | 3.34 | 3.45 | 3.45 | 1.17% | 991,241 |
| Jun 23, 2025 | 3.73 | 3.75 | 3.40 | 3.41 | 3.41 | -7.08% | 1,856,456 |
| Jun 20, 2025 | 3.81 | 3.82 | 3.62 | 3.67 | 3.67 | -1.87% | 1,812,628 |
| Jun 18, 2025 | 3.90 | 3.93 | 3.71 | 3.74 | 3.74 | -2.86% | 1,277,795 |
| Jun 17, 2025 | 3.59 | 3.93 | 3.58 | 3.85 | 3.85 | 8.45% | 2,354,151 |
| Jun 16, 2025 | 3.58 | 3.60 | 3.51 | 3.55 | 3.55 | 2.01% | 2,317,305 |
| Jun 13, 2025 | 3.68 | 3.74 | 3.47 | 3.48 | 3.48 | -3.06% | 1,515,419 |
| Jun 12, 2025 | 3.71 | 3.75 | 3.51 | 3.59 | 3.59 | -4.77% | 2,283,765 |
| Jun 11, 2025 | 3.26 | 3.78 | 3.25 | 3.77 | 3.77 | 18.93% | 8,780,336 |
| Jun 10, 2025 | 3.07 | 3.27 | 3.06 | 3.17 | 3.17 | 3.59% | 1,049,496 |
| Jun 9, 2025 | 3.00 | 3.14 | 3.00 | 3.06 | 3.06 | 3.03% | 881,380 |
| Jun 6, 2025 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | 2.77% | 779,536 |
| Jun 5, 2025 | 2.90 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 1,178,376 |
| Jun 4, 2025 | 3.00 | 3.05 | 2.86 | 2.86 | 2.86 | -4.03% | 954,637 |
| Jun 3, 2025 | 2.80 | 3.01 | 2.70 | 2.98 | 2.98 | 6.43% | 1,119,554 |
| Jun 2, 2025 | 2.76 | 2.87 | 2.73 | 2.80 | 2.80 | 4.48% | 1,212,870 |
| May 30, 2025 | 2.71 | 2.75 | 2.65 | 2.68 | 2.68 | -2.19% | 3,562,721 |
| May 29, 2025 | 2.72 | 2.77 | 2.70 | 2.74 | 2.74 | 1.48% | 1,159,525 |
| May 28, 2025 | 2.79 | 2.82 | 2.68 | 2.70 | 2.70 | -2.53% | 726,142 |