TETRA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	10.84	10.99	10.50	10.83	10.83	-1.01%	1,037,965
Feb 13, 2026	10.71	11.12	10.53	10.94	10.94	3.40%	1,596,973
Feb 12, 2026	11.33	11.49	10.48	10.58	10.58	-5.62%	1,923,364
Feb 11, 2026	11.75	11.98	10.93	11.21	11.21	-2.27%	1,803,775
Feb 10, 2026	11.82	11.84	11.42	11.47	11.47	-2.71%	1,398,985
Feb 9, 2026	11.74	11.96	11.59	11.79	11.79	1.03%	884,902
Feb 6, 2026	11.39	11.73	11.17	11.67	11.67	5.23%	1,184,821
Feb 5, 2026	11.31	11.75	11.00	11.09	11.09	-4.15%	1,977,185
Feb 4, 2026	12.40	12.54	11.27	11.57	11.57	-6.09%	1,503,191
Feb 3, 2026	12.10	12.39	11.90	12.32	12.32	3.88%	1,815,457
Feb 2, 2026	11.18	12.03	11.14	11.86	11.86	4.04%	1,654,888
Jan 30, 2026	11.44	11.69	11.15	11.40	11.40	-1.38%	1,395,578
Jan 29, 2026	11.63	12.00	11.46	11.56	11.56	1.49%	1,563,765
Jan 28, 2026	11.89	12.10	11.11	11.39	11.39	-4.45%	2,083,595
Jan 27, 2026	11.65	11.94	11.52	11.92	11.92	2.85%	1,359,325
Jan 26, 2026	11.52	12.00	11.40	11.59	11.59	2.66%	1,847,579
Jan 23, 2026	12.00	12.25	11.25	11.29	11.29	-5.52%	2,546,910
Jan 22, 2026	11.42	11.96	11.13	11.95	11.95	4.46%	2,846,736
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