TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
2.920
+0.100 (3.55%)
At close: May 8, 2025, 4:00 PM
2.980
+0.060 (2.05%)
After-hours: May 8, 2025, 4:44 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.86 | 2.97 | 2.84 | 2.92 | 2.92 | 3.55% | 1,000,942 |
| May 7, 2025 | 2.85 | 3.06 | 2.82 | 2.82 | 2.82 | 3.30% | 2,675,894 |
| May 6, 2025 | 2.80 | 2.81 | 2.67 | 2.73 | 2.73 | 0.37% | 1,016,791 |
| May 5, 2025 | 2.69 | 2.76 | 2.65 | 2.72 | 2.72 | -1.45% | 1,215,577 |
| May 2, 2025 | 2.70 | 2.77 | 2.65 | 2.76 | 2.76 | 4.15% | 1,417,393 |
| May 1, 2025 | 2.76 | 2.84 | 2.60 | 2.65 | 2.65 | -7.02% | 2,827,003 |
| Apr 30, 2025 | 2.90 | 3.10 | 2.74 | 2.85 | 2.85 | 3.26% | 4,714,455 |
| Apr 29, 2025 | 2.75 | 2.80 | 2.68 | 2.76 | 2.76 | 1.85% | 1,617,891 |
| Apr 28, 2025 | 2.68 | 2.78 | 2.64 | 2.71 | 2.71 | 0.74% | 1,191,335 |
| Apr 25, 2025 | 2.57 | 2.70 | 2.50 | 2.69 | 2.69 | 2.67% | 1,141,399 |
| Apr 24, 2025 | 2.52 | 2.67 | 2.50 | 2.62 | 2.62 | 6.07% | 3,355,249 |
| Apr 23, 2025 | 2.48 | 2.61 | 2.39 | 2.47 | 2.47 | 1.65% | 1,989,959 |
| Apr 22, 2025 | 2.39 | 2.50 | 2.33 | 2.43 | 2.43 | 3.85% | 1,941,225 |
| Apr 21, 2025 | 2.46 | 2.47 | 2.31 | 2.34 | 2.34 | -6.40% | 982,761 |
| Apr 17, 2025 | 2.43 | 2.58 | 2.43 | 2.50 | 2.50 | 4.17% | 1,212,045 |
| Apr 16, 2025 | 2.32 | 2.47 | 2.32 | 2.40 | 2.40 | 3.45% | 1,141,929 |
| Apr 15, 2025 | 2.29 | 2.36 | 2.24 | 2.32 | 2.32 | 1.31% | 1,225,727 |
| Apr 14, 2025 | 2.39 | 2.44 | 2.25 | 2.29 | 2.29 | -0.43% | 1,635,800 |
| Apr 11, 2025 | 2.27 | 2.33 | 2.16 | 2.30 | 2.30 | 0.88% | 1,047,069 |
| Apr 10, 2025 | 2.34 | 2.44 | 2.23 | 2.28 | 2.28 | -2.56% | 2,414,457 |
| Apr 9, 2025 | 2.15 | 2.46 | 2.03 | 2.34 | 2.34 | 9.86% | 3,651,632 |
| Apr 8, 2025 | 2.59 | 2.59 | 2.12 | 2.13 | 2.13 | -9.75% | 2,146,561 |
| Apr 7, 2025 | 2.45 | 2.61 | 2.27 | 2.36 | 2.36 | -5.60% | 2,844,538 |
| Apr 4, 2025 | 2.82 | 2.83 | 2.40 | 2.50 | 2.50 | -17.22% | 3,237,958 |
| Apr 3, 2025 | 3.25 | 3.25 | 2.98 | 3.02 | 3.02 | -12.72% | 1,024,122 |
| Apr 2, 2025 | 3.28 | 3.48 | 3.28 | 3.46 | 3.46 | 2.98% | 816,292 |
| Apr 1, 2025 | 3.37 | 3.48 | 3.31 | 3.36 | 3.36 | - | 966,970 |
| Mar 31, 2025 | 3.54 | 3.59 | 3.34 | 3.36 | 3.36 | -6.93% | 1,170,202 |
| Mar 28, 2025 | 3.74 | 3.75 | 3.59 | 3.61 | 3.61 | -3.73% | 1,322,326 |
| Mar 27, 2025 | 3.55 | 3.82 | 3.53 | 3.75 | 3.75 | 6.23% | 1,675,822 |
| Mar 26, 2025 | 3.60 | 3.69 | 3.51 | 3.53 | 3.53 | -0.84% | 641,061 |
| Mar 25, 2025 | 3.55 | 3.62 | 3.51 | 3.56 | 3.56 | 0.85% | 524,831 |
| Mar 24, 2025 | 3.41 | 3.55 | 3.38 | 3.53 | 3.53 | 5.37% | 1,152,179 |
| Mar 21, 2025 | 3.37 | 3.41 | 3.32 | 3.35 | 3.35 | -1.76% | 1,065,639 |
| Mar 20, 2025 | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | -0.58% | 329,919 |
| Mar 19, 2025 | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | 2.08% | 734,533 |
| Mar 18, 2025 | 3.44 | 3.45 | 3.29 | 3.36 | 3.36 | -1.18% | 878,622 |
| Mar 17, 2025 | 3.37 | 3.45 | 3.33 | 3.40 | 3.40 | 1.49% | 527,832 |
| Mar 14, 2025 | 3.30 | 3.37 | 3.29 | 3.35 | 3.35 | 3.08% | 457,905 |
| Mar 13, 2025 | 3.34 | 3.44 | 3.22 | 3.25 | 3.25 | -2.69% | 717,275 |
| Mar 12, 2025 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | 2.14% | 982,597 |
| Mar 11, 2025 | 3.28 | 3.35 | 3.25 | 3.27 | 3.27 | -0.30% | 670,061 |
| Mar 10, 2025 | 3.30 | 3.36 | 3.20 | 3.28 | 3.28 | -1.20% | 729,130 |
| Mar 7, 2025 | 3.28 | 3.40 | 3.28 | 3.32 | 3.32 | 1.22% | 652,614 |
| Mar 6, 2025 | 3.35 | 3.37 | 3.24 | 3.28 | 3.28 | -3.24% | 707,625 |
| Mar 5, 2025 | 3.38 | 3.44 | 3.33 | 3.39 | 3.39 | -1.17% | 937,282 |
| Mar 4, 2025 | 3.53 | 3.56 | 3.38 | 3.43 | 3.43 | -5.51% | 949,200 |
| Mar 3, 2025 | 3.82 | 3.90 | 3.58 | 3.63 | 3.63 | -4.22% | 1,501,101 |
| Feb 28, 2025 | 3.78 | 3.81 | 3.56 | 3.79 | 3.79 | -1.04% | 1,516,714 |
| Feb 27, 2025 | 3.98 | 3.98 | 3.82 | 3.83 | 3.83 | -2.54% | 728,742 |