TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
7.77
-0.05 (-0.64%)
At close: Nov 28, 2025, 1:00 PM EST
7.77
0.00 (0.00%)
After-hours: Nov 28, 2025, 4:27 PM EST
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.50 | 7.87 | 7.46 | 7.82 | 7.82 | 4.27% | 1,520,710 |
| Nov 25, 2025 | 7.62 | 7.68 | 7.14 | 7.50 | 7.50 | -2.22% | 1,595,928 |
| Nov 24, 2025 | 7.42 | 7.77 | 7.26 | 7.67 | 7.67 | 3.37% | 3,649,339 |
| Nov 21, 2025 | 7.17 | 7.48 | 7.05 | 7.42 | 7.42 | 3.49% | 1,365,321 |
| Nov 20, 2025 | 7.71 | 7.89 | 7.14 | 7.17 | 7.17 | -4.14% | 2,378,746 |
| Nov 19, 2025 | 7.52 | 7.81 | 7.48 | 7.48 | 7.48 | -2.48% | 1,564,697 |
| Nov 18, 2025 | 7.39 | 7.71 | 7.24 | 7.67 | 7.67 | 2.13% | 1,305,664 |
| Nov 17, 2025 | 7.70 | 8.06 | 7.43 | 7.51 | 7.51 | -2.47% | 1,793,131 |
| Nov 14, 2025 | 7.26 | 7.89 | 7.21 | 7.70 | 7.70 | 2.53% | 1,221,429 |
| Nov 13, 2025 | 7.60 | 7.73 | 7.38 | 7.51 | 7.51 | -1.31% | 1,741,335 |
| Nov 12, 2025 | 8.04 | 8.18 | 7.58 | 7.61 | 7.61 | -7.65% | 2,128,414 |
| Nov 11, 2025 | 8.03 | 8.35 | 7.95 | 8.24 | 8.24 | 2.49% | 2,513,010 |
| Nov 10, 2025 | 7.64 | 8.10 | 7.45 | 8.04 | 8.04 | 6.35% | 2,525,028 |
| Nov 7, 2025 | 7.36 | 7.56 | 7.21 | 7.56 | 7.56 | 1.34% | 1,488,444 |
| Nov 6, 2025 | 7.35 | 7.87 | 7.35 | 7.46 | 7.46 | 3.47% | 2,466,062 |
| Nov 5, 2025 | 7.05 | 7.25 | 6.92 | 7.21 | 7.21 | 3.00% | 1,784,848 |
| Nov 4, 2025 | 6.96 | 7.09 | 6.75 | 7.00 | 7.00 | -2.37% | 1,760,568 |
| Nov 3, 2025 | 7.17 | 7.36 | 7.05 | 7.17 | 7.17 | 1.56% | 2,245,773 |
| Oct 31, 2025 | 7.02 | 7.10 | 6.83 | 7.06 | 7.06 | 0.71% | 2,510,839 |
| Oct 30, 2025 | 7.14 | 7.15 | 6.81 | 7.01 | 7.01 | -2.77% | 3,507,427 |
| Oct 29, 2025 | 7.68 | 7.76 | 6.70 | 7.21 | 7.21 | -7.33% | 6,623,694 |
| Oct 28, 2025 | 7.73 | 7.99 | 7.60 | 7.78 | 7.78 | 1.83% | 5,185,906 |
| Oct 27, 2025 | 7.76 | 7.86 | 7.61 | 7.64 | 7.64 | -2.55% | 2,345,234 |
| Oct 24, 2025 | 8.05 | 8.20 | 7.82 | 7.84 | 7.84 | -1.88% | 3,554,741 |
| Oct 23, 2025 | 7.77 | 8.06 | 7.67 | 7.99 | 7.99 | 6.39% | 3,887,951 |
| Oct 22, 2025 | 7.60 | 7.69 | 7.12 | 7.51 | 7.51 | -1.44% | 3,366,228 |
| Oct 21, 2025 | 8.04 | 8.05 | 7.19 | 7.62 | 7.62 | 4.10% | 5,699,264 |
| Oct 20, 2025 | 7.35 | 7.42 | 7.16 | 7.32 | 7.32 | 2.38% | 2,258,815 |
| Oct 17, 2025 | 6.98 | 7.17 | 6.86 | 7.15 | 7.15 | 0.99% | 3,091,877 |
| Oct 16, 2025 | 7.68 | 7.78 | 7.06 | 7.08 | 7.08 | -7.33% | 5,355,842 |
| Oct 15, 2025 | 7.23 | 7.65 | 6.97 | 7.64 | 7.64 | 8.52% | 6,357,866 |
| Oct 14, 2025 | 6.05 | 7.24 | 6.01 | 7.04 | 7.04 | 13.55% | 12,009,884 |
| Oct 13, 2025 | 5.68 | 6.21 | 5.68 | 6.20 | 6.20 | 10.91% | 3,422,844 |
| Oct 10, 2025 | 5.66 | 5.77 | 5.59 | 5.59 | 5.59 | -2.10% | 2,315,643 |
| Oct 9, 2025 | 5.64 | 5.73 | 5.56 | 5.71 | 5.71 | 2.15% | 1,445,152 |
| Oct 8, 2025 | 5.59 | 5.64 | 5.40 | 5.59 | 5.59 | 0.72% | 1,809,408 |
| Oct 7, 2025 | 5.84 | 5.88 | 5.54 | 5.55 | 5.55 | -4.80% | 2,328,232 |
| Oct 6, 2025 | 5.60 | 5.88 | 5.55 | 5.83 | 5.83 | 5.23% | 3,277,916 |
| Oct 3, 2025 | 5.60 | 5.71 | 5.51 | 5.54 | 5.54 | -0.36% | 1,648,557 |
| Oct 2, 2025 | 5.77 | 5.89 | 5.38 | 5.56 | 5.56 | -4.96% | 2,000,639 |
| Oct 1, 2025 | 5.75 | 5.89 | 5.74 | 5.85 | 5.85 | 1.74% | 1,518,703 |
| Sep 30, 2025 | 5.76 | 5.84 | 5.66 | 5.75 | 5.75 | -1.20% | 1,653,782 |
| Sep 29, 2025 | 5.98 | 5.98 | 5.75 | 5.82 | 5.82 | -1.19% | 1,622,025 |
| Sep 26, 2025 | 5.75 | 6.04 | 5.67 | 5.89 | 5.89 | 4.43% | 2,231,123 |
| Sep 25, 2025 | 5.62 | 5.73 | 5.53 | 5.64 | 5.64 | -0.88% | 1,818,875 |
| Sep 24, 2025 | 5.66 | 5.87 | 5.64 | 5.69 | 5.69 | 1.79% | 1,518,858 |
| Sep 23, 2025 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 2.76% | 2,269,826 |
| Sep 22, 2025 | 5.25 | 5.52 | 5.20 | 5.44 | 5.44 | 2.64% | 1,527,640 |
| Sep 19, 2025 | 5.32 | 5.50 | 5.26 | 5.30 | 5.30 | 0.57% | 3,218,654 |
| Sep 18, 2025 | 5.17 | 5.38 | 5.15 | 5.27 | 5.27 | 3.74% | 1,988,013 |