TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
2.850
-0.100 (-3.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.07 | 3.09 | 2.94 | 2.95 | 2.95 | -4.84% | 918,296 |
| Sep 24, 2024 | 3.16 | 3.23 | 3.08 | 3.10 | 3.10 | 0.32% | 1,501,570 |
| Sep 23, 2024 | 3.00 | 3.12 | 3.00 | 3.09 | 3.09 | 1.98% | 1,219,472 |
| Sep 20, 2024 | 3.08 | 3.12 | 3.01 | 3.03 | 3.03 | -1.94% | 1,798,505 |
| Sep 19, 2024 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | 3.34% | 964,071 |
| Sep 18, 2024 | 3.03 | 3.13 | 2.98 | 2.99 | 2.99 | -1.97% | 1,280,825 |
| Sep 17, 2024 | 2.95 | 3.07 | 2.92 | 3.05 | 3.05 | 4.45% | 1,650,883 |
| Sep 16, 2024 | 2.84 | 2.92 | 2.78 | 2.92 | 2.92 | 3.55% | 1,574,801 |
| Sep 13, 2024 | 2.87 | 2.96 | 2.78 | 2.82 | 2.82 | -0.70% | 1,841,756 |
| Sep 12, 2024 | 2.80 | 2.92 | 2.76 | 2.84 | 2.84 | 2.16% | 1,379,876 |
| Sep 11, 2024 | 2.76 | 2.82 | 2.68 | 2.78 | 2.78 | 0.72% | 1,121,640 |
| Sep 10, 2024 | 2.84 | 2.86 | 2.70 | 2.76 | 2.76 | -1.78% | 1,073,552 |
| Sep 9, 2024 | 2.79 | 2.90 | 2.79 | 2.81 | 2.81 | -0.71% | 2,100,568 |
| Sep 6, 2024 | 2.85 | 2.95 | 2.80 | 2.83 | 2.83 | -0.70% | 1,755,448 |
| Sep 5, 2024 | 2.98 | 3.01 | 2.84 | 2.85 | 2.85 | -3.06% | 1,111,521 |
| Sep 4, 2024 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 2,438,017 |
| Sep 3, 2024 | 3.09 | 3.13 | 3.00 | 3.00 | 3.00 | -5.66% | 1,210,325 |
| Aug 30, 2024 | 3.16 | 3.20 | 3.09 | 3.18 | 3.18 | -0.93% | 1,205,094 |
| Aug 29, 2024 | 3.14 | 3.25 | 3.10 | 3.21 | 3.21 | 4.56% | 992,565 |
| Aug 28, 2024 | 3.13 | 3.15 | 3.02 | 3.07 | 3.07 | -3.46% | 1,269,603 |
| Aug 27, 2024 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | -5.36% | 983,044 |
| Aug 26, 2024 | 3.28 | 3.39 | 3.23 | 3.36 | 3.36 | 4.02% | 1,851,718 |
| Aug 23, 2024 | 3.08 | 3.32 | 3.08 | 3.23 | 3.23 | 6.25% | 1,240,312 |
| Aug 22, 2024 | 3.16 | 3.21 | 3.02 | 3.04 | 3.04 | -3.80% | 808,131 |
| Aug 21, 2024 | 3.14 | 3.19 | 3.11 | 3.16 | 3.16 | 1.94% | 752,818 |
| Aug 20, 2024 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -2.52% | 660,652 |
| Aug 19, 2024 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | -0.31% | 691,071 |
| Aug 16, 2024 | 3.10 | 3.20 | 3.09 | 3.19 | 3.19 | 1.59% | 759,023 |
| Aug 15, 2024 | 3.10 | 3.19 | 3.08 | 3.14 | 3.14 | 4.32% | 737,169 |
| Aug 14, 2024 | 3.14 | 3.14 | 3.01 | 3.01 | 3.01 | -3.22% | 836,393 |
| Aug 13, 2024 | 3.13 | 3.16 | 3.08 | 3.11 | 3.11 | -1.89% | 814,818 |
| Aug 12, 2024 | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | 0.32% | 1,033,406 |
| Aug 9, 2024 | 3.24 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 574,268 |
| Aug 8, 2024 | 3.16 | 3.28 | 3.15 | 3.25 | 3.25 | 4.84% | 1,483,074 |
| Aug 7, 2024 | 3.25 | 3.29 | 3.04 | 3.10 | 3.10 | -2.82% | 821,879 |
| Aug 6, 2024 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 1.27% | 1,296,289 |
| Aug 5, 2024 | 3.12 | 3.22 | 3.01 | 3.15 | 3.15 | -5.12% | 1,231,046 |
| Aug 2, 2024 | 3.49 | 3.50 | 3.25 | 3.32 | 3.32 | -7.78% | 1,501,433 |
| Aug 1, 2024 | 3.72 | 3.99 | 3.49 | 3.60 | 3.60 | -3.49% | 1,417,258 |
| Jul 31, 2024 | 3.68 | 3.81 | 3.65 | 3.73 | 3.73 | 3.04% | 1,136,000 |
| Jul 30, 2024 | 3.61 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 462,492 |
| Jul 29, 2024 | 3.79 | 3.80 | 3.57 | 3.64 | 3.64 | -2.93% | 586,055 |
| Jul 26, 2024 | 3.80 | 3.85 | 3.67 | 3.75 | 3.75 | -0.27% | 719,274 |
| Jul 25, 2024 | 3.55 | 3.79 | 3.54 | 3.76 | 3.76 | 6.82% | 855,829 |
| Jul 24, 2024 | 3.60 | 3.66 | 3.50 | 3.52 | 3.52 | -2.22% | 671,863 |
| Jul 23, 2024 | 3.65 | 3.67 | 3.56 | 3.60 | 3.60 | -1.64% | 755,115 |
| Jul 22, 2024 | 3.63 | 3.72 | 3.57 | 3.66 | 3.66 | 1.39% | 724,120 |
| Jul 19, 2024 | 3.69 | 3.71 | 3.58 | 3.61 | 3.61 | -2.43% | 541,830 |
| Jul 18, 2024 | 3.76 | 3.85 | 3.68 | 3.70 | 3.70 | -2.12% | 679,107 |
| Jul 17, 2024 | 3.77 | 3.90 | 3.73 | 3.78 | 3.78 | 0.53% | 987,619 |
| Jul 16, 2024 | 3.64 | 3.78 | 3.60 | 3.76 | 3.76 | 3.01% | 789,752 |
| Jul 15, 2024 | 3.51 | 3.70 | 3.45 | 3.65 | 3.65 | 5.49% | 1,081,039 |
| Jul 12, 2024 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -0.29% | 507,812 |
| Jul 11, 2024 | 3.36 | 3.53 | 3.28 | 3.47 | 3.47 | 4.83% | 1,104,725 |
| Jul 10, 2024 | 3.15 | 3.31 | 3.11 | 3.31 | 3.31 | 5.41% | 1,129,438 |
| Jul 9, 2024 | 3.22 | 3.25 | 3.13 | 3.14 | 3.14 | -3.68% | 510,839 |
| Jul 8, 2024 | 3.25 | 3.31 | 3.22 | 3.26 | 3.26 | -0.31% | 753,019 |
| Jul 5, 2024 | 3.38 | 3.40 | 3.22 | 3.27 | 3.27 | -3.25% | 788,115 |
| Jul 3, 2024 | 3.32 | 3.46 | 3.31 | 3.38 | 3.38 | 1.50% | 829,954 |
| Jul 2, 2024 | 3.37 | 3.41 | 3.29 | 3.33 | 3.33 | -0.60% | 1,988,872 |
| Jul 1, 2024 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -3.18% | 694,782 |
| Jun 28, 2024 | 3.47 | 3.50 | 3.39 | 3.46 | 3.46 | 1.17% | 2,433,687 |
| Jun 27, 2024 | 3.43 | 3.44 | 3.35 | 3.42 | 3.42 | 0.88% | 545,485 |
| Jun 26, 2024 | 3.37 | 3.41 | 3.34 | 3.39 | 3.39 | -0.29% | 826,351 |
| Jun 25, 2024 | 3.35 | 3.46 | 3.33 | 3.40 | 3.40 | 0.29% | 1,063,410 |
| Jun 24, 2024 | 3.18 | 3.41 | 3.16 | 3.39 | 3.39 | 7.62% | 945,962 |
| Jun 21, 2024 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.56% | 1,711,297 |
| Jun 20, 2024 | 3.20 | 3.21 | 3.14 | 3.20 | 3.20 | - | 943,349 |
| Jun 18, 2024 | 3.19 | 3.28 | 3.16 | 3.20 | 3.20 | 0.31% | 1,244,021 |
| Jun 17, 2024 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -0.93% | 733,675 |
| Jun 14, 2024 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -3.30% | 1,076,099 |
| Jun 13, 2024 | 3.48 | 3.49 | 3.33 | 3.33 | 3.33 | -4.31% | 1,027,081 |
| Jun 12, 2024 | 3.60 | 3.66 | 3.48 | 3.48 | 3.48 | -1.14% | 960,659 |
| Jun 11, 2024 | 3.49 | 3.56 | 3.47 | 3.52 | 3.52 | -1.68% | 810,607 |
| Jun 10, 2024 | 3.46 | 3.67 | 3.43 | 3.58 | 3.58 | 3.77% | 1,939,258 |
| Jun 7, 2024 | 3.48 | 3.56 | 3.44 | 3.45 | 3.45 | -1.71% | 930,647 |
| Jun 6, 2024 | 3.46 | 3.54 | 3.43 | 3.51 | 3.51 | 1.45% | 1,412,988 |
| Jun 5, 2024 | 3.49 | 3.51 | 3.36 | 3.46 | 3.46 | - | 1,836,647 |
| Jun 4, 2024 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -2.54% | 1,969,312 |
| Jun 3, 2024 | 3.78 | 3.78 | 3.49 | 3.55 | 3.55 | -4.31% | 1,819,907 |
| May 31, 2024 | 3.72 | 3.74 | 3.59 | 3.71 | 3.71 | 0.54% | 3,153,247 |
| May 30, 2024 | 3.69 | 3.84 | 3.67 | 3.69 | 3.69 | 0.54% | 873,517 |
| May 29, 2024 | 3.71 | 3.75 | 3.63 | 3.67 | 3.67 | -3.17% | 1,066,747 |
| May 28, 2024 | 3.70 | 3.84 | 3.66 | 3.79 | 3.79 | 3.27% | 1,754,796 |
| May 24, 2024 | 3.72 | 3.76 | 3.66 | 3.67 | 3.67 | -0.54% | 838,449 |
| May 23, 2024 | 3.87 | 3.95 | 3.68 | 3.69 | 3.69 | -3.40% | 1,447,269 |
| May 22, 2024 | 4.10 | 4.12 | 3.81 | 3.82 | 3.82 | -6.14% | 2,325,824 |
| May 21, 2024 | 4.09 | 4.16 | 4.00 | 4.07 | 4.07 | -0.97% | 2,020,331 |
| May 20, 2024 | 4.21 | 4.28 | 4.08 | 4.11 | 4.11 | -2.38% | 1,256,432 |
| May 17, 2024 | 4.10 | 4.22 | 4.07 | 4.21 | 4.21 | 3.69% | 875,650 |
| May 16, 2024 | 4.22 | 4.27 | 4.05 | 4.06 | 4.06 | -4.25% | 2,132,276 |
| May 15, 2024 | 4.15 | 4.25 | 4.07 | 4.24 | 4.24 | 1.68% | 1,162,844 |
| May 14, 2024 | 4.02 | 4.18 | 4.02 | 4.17 | 4.17 | 3.99% | 1,207,164 |
| May 13, 2024 | 4.05 | 4.09 | 3.97 | 4.01 | 4.01 | -0.25% | 965,937 |
| May 10, 2024 | 4.14 | 4.19 | 4.01 | 4.02 | 4.02 | -2.19% | 998,095 |
| May 9, 2024 | 3.96 | 4.11 | 3.96 | 4.11 | 4.11 | 3.53% | 1,772,456 |
| May 8, 2024 | 3.90 | 3.98 | 3.78 | 3.97 | 3.97 | 2.06% | 1,247,666 |
| May 7, 2024 | 3.86 | 3.90 | 3.83 | 3.89 | 3.89 | 0.78% | 1,270,104 |
| May 6, 2024 | 4.01 | 4.05 | 3.86 | 3.86 | 3.86 | -2.28% | 1,666,256 |
| May 3, 2024 | 3.80 | 3.96 | 3.74 | 3.95 | 3.95 | 4.22% | 1,972,341 |