TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
6.12
-0.02 (-0.33%)
At close: Oct 7, 2026, 4:00 PM EDT
6.17
+0.05 (0.82%)
After-hours: Oct 7, 2026, 7:59 PM EDT
TETRA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.12 | 6.17 | 6.03 | 6.12 | 6.12 | -0.33% | 4,309,985 |
| Oct 6, 2026 | 6.31 | 6.31 | 6.03 | 6.14 | 6.14 | 1.82% | 2,370,981 |
| Oct 5, 2026 | 6.00 | 6.07 | 5.90 | 6.03 | 6.03 | 0.50% | 1,575,655 |
| Oct 2, 2026 | 5.88 | 6.03 | 5.80 | 6.00 | 6.00 | 2.92% | 2,246,024 |
| Oct 1, 2026 | 5.82 | 5.87 | 5.64 | 5.83 | 5.83 | -0.68% | 3,179,361 |
| Sep 30, 2026 | 5.82 | 5.92 | 5.78 | 5.87 | 5.87 | 1.03% | 2,219,260 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.77 | 5.81 | 5.81 | -1.69% | 1,541,158 |
| Sep 28, 2026 | 6.09 | 6.15 | 5.91 | 5.91 | 5.91 | -2.80% | 1,491,439 |
| Sep 25, 2026 | 5.94 | 6.12 | 5.93 | 6.08 | 6.08 | 0.83% | 1,430,882 |
| Sep 24, 2026 | 5.94 | 6.07 | 5.87 | 6.03 | 6.03 | 1.01% | 2,042,966 |
| Sep 23, 2026 | 6.02 | 6.05 | 5.89 | 5.97 | 5.97 | -0.83% | 1,422,976 |
| Sep 22, 2026 | 6.05 | 6.13 | 5.93 | 6.02 | 6.02 | -1.15% | 1,530,267 |
| Sep 21, 2026 | 6.12 | 6.15 | 5.99 | 6.09 | 6.09 | 0.16% | 1,616,681 |
| Sep 18, 2026 | 6.15 | 6.29 | 6.06 | 6.08 | 6.08 | -1.14% | 3,379,547 |
| Sep 17, 2026 | 6.39 | 6.45 | 6.14 | 6.15 | 6.15 | -2.07% | 2,127,590 |
| Sep 16, 2026 | 6.65 | 6.70 | 6.15 | 6.28 | 6.28 | -4.99% | 1,550,157 |
| Sep 15, 2026 | 6.54 | 6.67 | 6.41 | 6.61 | 6.61 | 2.16% | 2,006,719 |
| Sep 14, 2026 | 6.69 | 6.76 | 6.43 | 6.47 | 6.47 | -4.99% | 2,196,566 |
| Sep 11, 2026 | 6.86 | 6.96 | 6.77 | 6.81 | 6.81 | -0.15% | 1,427,464 |
| Sep 10, 2026 | 6.98 | 7.08 | 6.79 | 6.82 | 6.82 | -3.54% | 1,928,402 |
| Sep 9, 2026 | 7.19 | 7.26 | 6.90 | 7.07 | 7.07 | -0.84% | 1,954,343 |
| Sep 8, 2026 | 7.02 | 7.17 | 6.99 | 7.13 | 7.13 | 3.18% | 1,644,271 |
| Sep 4, 2026 | 6.89 | 7.08 | 6.77 | 6.91 | 6.91 | -0.43% | 1,902,429 |
| Sep 3, 2026 | 6.78 | 6.94 | 6.60 | 6.94 | 6.94 | 4.68% | 1,977,697 |
| Sep 2, 2026 | 6.58 | 6.69 | 6.41 | 6.63 | 6.63 | 1.53% | 3,033,409 |
| Sep 1, 2026 | 6.75 | 6.78 | 6.47 | 6.53 | 6.53 | -5.36% | 2,617,328 |
| Aug 31, 2026 | 6.93 | 7.06 | 6.79 | 6.90 | 6.90 | 1.32% | 2,460,357 |
| Aug 28, 2026 | 6.93 | 6.96 | 6.80 | 6.81 | 6.81 | -1.73% | 1,053,497 |
| Aug 27, 2026 | 6.87 | 7.00 | 6.80 | 6.93 | 6.93 | 1.46% | 1,347,558 |
| Aug 26, 2026 | 6.76 | 6.84 | 6.69 | 6.83 | 6.83 | 0.89% | 1,920,514 |
| Aug 25, 2026 | 6.86 | 7.01 | 6.77 | 6.77 | 6.77 | - | 1,564,570 |
| Aug 24, 2026 | 7.08 | 7.09 | 6.75 | 6.77 | 6.77 | -5.84% | 1,646,524 |
| Aug 21, 2026 | 7.26 | 7.33 | 7.10 | 7.19 | 7.19 | -0.55% | 1,879,026 |
| Aug 20, 2026 | 7.55 | 7.60 | 7.22 | 7.23 | 7.23 | -3.34% | 2,329,321 |
| Aug 19, 2026 | 8.10 | 8.20 | 7.41 | 7.48 | 7.48 | -6.27% | 2,796,792 |
| Aug 18, 2026 | 8.35 | 8.37 | 7.97 | 7.98 | 7.98 | -5.23% | 1,861,560 |
| Aug 17, 2026 | 8.63 | 8.70 | 8.36 | 8.42 | 8.42 | -1.52% | 1,935,032 |
| Aug 14, 2026 | 8.50 | 8.67 | 8.42 | 8.55 | 8.55 | 1.18% | 882,681 |
| Aug 13, 2026 | 8.69 | 8.87 | 8.43 | 8.45 | 8.45 | -3.32% | 1,127,931 |
| Aug 12, 2026 | 8.98 | 9.16 | 8.60 | 8.74 | 8.74 | -0.91% | 1,604,971 |
| Aug 11, 2026 | 8.75 | 8.96 | 8.69 | 8.82 | 8.82 | 1.97% | 1,534,731 |
| Aug 10, 2026 | 8.60 | 8.74 | 8.53 | 8.65 | 8.65 | 1.65% | 1,377,695 |
| Aug 7, 2026 | 8.59 | 8.71 | 8.42 | 8.51 | 8.51 | -0.93% | 1,439,743 |
| Aug 6, 2026 | 8.35 | 8.71 | 8.20 | 8.59 | 8.59 | 1.66% | 1,850,318 |
| Aug 5, 2026 | 8.11 | 8.59 | 8.10 | 8.45 | 8.45 | -2.54% | 2,314,426 |
| Aug 4, 2026 | 8.00 | 8.89 | 7.79 | 8.67 | 8.67 | 11.15% | 2,584,225 |
| Aug 3, 2026 | 7.50 | 7.92 | 7.44 | 7.80 | 7.80 | 1.30% | 1,752,665 |
| Jul 31, 2026 | 7.70 | 7.87 | 7.43 | 7.70 | 7.70 | 1.05% | 1,666,768 |
| Jul 30, 2026 | 7.53 | 7.67 | 7.10 | 7.62 | 7.62 | 4.24% | 1,811,484 |
| Jul 29, 2026 | 7.25 | 7.52 | 6.86 | 7.31 | 7.31 | 0.97% | 3,179,401 |