TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
4.800
+0.090 (1.91%)
At close: Sep 10, 2025, 4:00 PM
4.800
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT

TETRA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20254.704.824.694.804.801.91%883,062
Sep 9, 20254.754.884.714.714.71-0.84%912,783
Sep 8, 20254.744.754.674.754.751.28%862,427
Sep 5, 20254.734.774.614.694.69-1.68%1,063,839
Sep 4, 20254.744.824.674.774.771.06%865,280
Sep 3, 20254.724.844.674.724.72-0.84%1,105,881
Sep 2, 20254.694.774.624.764.761.28%1,160,713
Aug 29, 20254.734.784.664.704.70-1.05%785,702
Aug 28, 20254.574.784.494.754.755.32%1,979,114
Aug 27, 20254.454.584.444.514.510.45%1,325,932
Aug 26, 20254.464.544.424.494.49-1,089,193
Aug 25, 20254.484.514.384.494.490.45%768,443
Aug 22, 20254.274.484.254.474.475.18%1,804,169
Aug 21, 20254.104.284.104.254.253.41%1,166,662
Aug 20, 20254.074.154.044.114.111.23%992,547
Aug 19, 20254.174.224.034.064.06-2.87%1,511,366
Aug 18, 20253.934.193.894.184.186.63%1,893,114
Aug 15, 20253.974.083.883.923.92-1.01%2,563,272
Aug 14, 20253.913.973.823.963.961.02%1,174,700
Aug 13, 20253.973.973.843.923.92-1.26%1,426,059
Aug 12, 20253.944.073.923.973.971.28%2,237,840
Aug 11, 20253.954.043.873.923.92-1,380,656
Aug 8, 20253.944.013.863.923.920.77%1,753,651
Aug 7, 20253.964.043.863.893.89-0.26%2,356,840
Aug 6, 20254.014.063.873.903.90-2.50%1,941,082
Aug 5, 20253.994.133.954.004.000.50%2,020,463
Aug 4, 20253.863.993.833.983.983.11%1,039,454
Aug 1, 20254.074.123.853.863.86-5.85%2,762,826
Jul 31, 20253.904.223.904.104.104.86%2,807,063
Jul 30, 20254.094.543.803.913.912.36%5,896,574
Jul 29, 20253.763.873.743.823.821.60%1,465,067
Jul 28, 20253.743.783.643.763.761.08%1,107,619
Jul 25, 20253.763.793.713.723.72-1.06%1,325,757
Jul 24, 20253.683.793.643.763.761.90%1,401,842
Jul 23, 20253.553.723.483.693.695.13%921,077
Jul 22, 20253.393.563.373.513.513.85%1,110,964
Jul 21, 20253.353.453.353.383.381.50%1,164,556
Jul 18, 20253.413.443.283.333.33-0.30%2,258,947
Jul 17, 20253.243.363.223.343.343.41%952,882
Jul 16, 20253.323.363.173.233.23-2.71%779,756
Jul 15, 20253.473.533.313.323.32-4.32%956,482
Jul 14, 20253.553.603.443.473.47-3.07%1,161,859
Jul 11, 20253.633.633.533.583.58-1.10%1,003,071
Jul 10, 20253.503.653.463.623.622.26%1,575,949
Jul 9, 20253.523.573.433.543.540.85%1,101,969
Jul 8, 20253.273.603.253.513.518.33%1,838,434
Jul 7, 20253.353.443.193.243.24-4.71%1,970,852
Jul 3, 20253.433.503.353.403.40-1,062,360
Jul 2, 20253.443.453.273.403.400.89%2,781,673
Jul 1, 20253.363.413.203.373.370.30%2,396,065