TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
2.485
+0.085 (3.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.43 | 2.58 | 2.43 | 2.50 | 2.50 | 4.17% | 1,212,031 |
| 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 |
| Feb 26, 2025 | 4.10 | 4.19 | 3.60 | 3.93 | 3.93 | -4.15% | 2,061,104 |
| Feb 25, 2025 | 4.15 | 4.18 | 4.05 | 4.10 | 4.10 | -0.97% | 1,678,467 |
| Feb 24, 2025 | 4.36 | 4.41 | 4.13 | 4.14 | 4.14 | -1.43% | 649,942 |
| Feb 21, 2025 | 4.53 | 4.57 | 4.17 | 4.20 | 4.20 | -5.83% | 1,272,992 |
| Feb 20, 2025 | 4.45 | 4.50 | 4.35 | 4.46 | 4.46 | 0.45% | 663,891 |
| Feb 19, 2025 | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | 0.23% | 1,108,669 |
| Feb 18, 2025 | 4.45 | 4.52 | 4.39 | 4.43 | 4.43 | - | 1,088,878 |
| Feb 14, 2025 | 4.54 | 4.54 | 4.41 | 4.43 | 4.43 | -1.12% | 686,803 |
| Feb 13, 2025 | 4.40 | 4.50 | 4.34 | 4.48 | 4.48 | 1.59% | 779,029 |
| Feb 12, 2025 | 4.40 | 4.43 | 4.33 | 4.41 | 4.41 | -1.12% | 677,536 |
| Feb 11, 2025 | 4.44 | 4.55 | 4.41 | 4.46 | 4.46 | 0.68% | 583,728 |
| Feb 10, 2025 | 4.33 | 4.47 | 4.32 | 4.43 | 4.43 | 4.24% | 823,137 |
| Feb 7, 2025 | 4.30 | 4.40 | 4.25 | 4.25 | 4.25 | -0.47% | 559,465 |
| Feb 6, 2025 | 4.43 | 4.46 | 4.22 | 4.27 | 4.27 | -2.29% | 802,516 |