TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
3.420
-0.020 (-0.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.39 | 3.53 | 3.39 | 3.42 | 3.42 | -0.58% | 1,542,471 |
| Dec 19, 2024 | 3.59 | 3.75 | 3.33 | 3.44 | 3.44 | -2.82% | 1,149,781 |
| Dec 18, 2024 | 3.78 | 3.86 | 3.51 | 3.54 | 3.54 | -3.54% | 1,254,908 |
| Dec 17, 2024 | 3.57 | 3.67 | 3.52 | 3.67 | 3.67 | 1.94% | 697,409 |
| Dec 16, 2024 | 3.64 | 3.73 | 3.59 | 3.60 | 3.60 | -2.17% | 564,278 |
| Dec 13, 2024 | 3.77 | 3.77 | 3.62 | 3.68 | 3.68 | -1.87% | 919,053 |
| Dec 12, 2024 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | -3.35% | 492,216 |
| Dec 11, 2024 | 3.88 | 3.95 | 3.79 | 3.88 | 3.88 | - | 643,079 |
| Dec 10, 2024 | 3.76 | 3.98 | 3.71 | 3.88 | 3.88 | 4.02% | 1,022,131 |
| Dec 9, 2024 | 3.82 | 3.94 | 3.68 | 3.73 | 3.73 | -0.27% | 1,914,421 |
| Dec 6, 2024 | 3.84 | 3.84 | 3.64 | 3.74 | 3.74 | -2.60% | 592,112 |
| Dec 5, 2024 | 3.74 | 3.94 | 3.73 | 3.84 | 3.84 | 2.67% | 715,993 |
| Dec 4, 2024 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -3.86% | 464,392 |
| Dec 3, 2024 | 3.91 | 3.95 | 3.79 | 3.89 | 3.89 | 0.52% | 678,519 |
| Dec 2, 2024 | 3.85 | 3.88 | 3.77 | 3.87 | 3.87 | 0.52% | 764,265 |
| Nov 29, 2024 | 3.91 | 3.94 | 3.84 | 3.85 | 3.85 | - | 423,213 |
| Nov 27, 2024 | 3.87 | 3.95 | 3.84 | 3.85 | 3.85 | -0.52% | 1,038,302 |
| Nov 26, 2024 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -2.27% | 542,566 |
| Nov 25, 2024 | 4.04 | 4.12 | 3.92 | 3.96 | 3.96 | -1.98% | 940,255 |
| Nov 22, 2024 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | - | 891,994 |
| Nov 21, 2024 | 4.00 | 4.08 | 3.97 | 4.04 | 4.04 | 1.76% | 741,909 |
| Nov 20, 2024 | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | 2.32% | 616,619 |
| Nov 19, 2024 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | -1.02% | 657,405 |
| Nov 18, 2024 | 3.79 | 4.02 | 3.77 | 3.92 | 3.92 | 4.81% | 1,033,781 |
| Nov 15, 2024 | 3.89 | 3.93 | 3.72 | 3.74 | 3.74 | -2.86% | 833,106 |
| Nov 14, 2024 | 3.84 | 3.92 | 3.75 | 3.85 | 3.85 | 1.58% | 670,833 |
| Nov 13, 2024 | 3.83 | 3.89 | 3.72 | 3.79 | 3.79 | -0.52% | 963,189 |
| Nov 12, 2024 | 3.82 | 3.97 | 3.79 | 3.81 | 3.81 | -1.30% | 1,032,447 |
| Nov 11, 2024 | 3.67 | 3.87 | 3.61 | 3.86 | 3.86 | 5.75% | 910,231 |
| Nov 8, 2024 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 812,072 |
| Nov 7, 2024 | 3.68 | 3.74 | 3.62 | 3.69 | 3.69 | -0.54% | 1,598,402 |
| Nov 6, 2024 | 3.78 | 3.89 | 3.61 | 3.71 | 3.71 | 6.00% | 2,028,933 |
| Nov 5, 2024 | 3.26 | 3.51 | 3.25 | 3.50 | 3.50 | 7.36% | 1,201,185 |
| Nov 4, 2024 | 3.31 | 3.37 | 3.24 | 3.26 | 3.26 | -0.61% | 1,315,973 |
| Nov 1, 2024 | 3.40 | 3.44 | 3.23 | 3.28 | 3.28 | -2.09% | 1,439,886 |
| Oct 31, 2024 | 3.66 | 3.70 | 3.33 | 3.35 | 3.35 | -7.46% | 1,448,629 |
| Oct 30, 2024 | 3.20 | 3.68 | 3.19 | 3.62 | 3.62 | 22.71% | 4,731,912 |
| Oct 29, 2024 | 3.17 | 3.18 | 2.95 | 2.95 | 2.95 | -6.94% | 2,069,258 |
| Oct 28, 2024 | 3.00 | 3.18 | 2.98 | 3.17 | 3.17 | 3.59% | 1,336,524 |
| Oct 25, 2024 | 3.04 | 3.09 | 2.96 | 3.06 | 3.06 | 2.34% | 974,680 |
| Oct 24, 2024 | 2.99 | 3.02 | 2.89 | 2.99 | 2.99 | 1.01% | 951,715 |
| Oct 23, 2024 | 2.95 | 3.04 | 2.92 | 2.96 | 2.96 | -1.99% | 985,929 |
| Oct 22, 2024 | 3.25 | 3.25 | 3.02 | 3.02 | 3.02 | -7.93% | 1,439,915 |
| Oct 21, 2024 | 3.38 | 3.41 | 3.27 | 3.28 | 3.28 | -2.96% | 1,035,106 |
| Oct 18, 2024 | 3.38 | 3.42 | 3.32 | 3.38 | 3.38 | - | 1,161,657 |
| Oct 17, 2024 | 3.42 | 3.42 | 3.26 | 3.38 | 3.38 | -0.59% | 1,575,442 |
| Oct 16, 2024 | 3.30 | 3.41 | 3.29 | 3.40 | 3.40 | 5.26% | 1,778,665 |
| Oct 15, 2024 | 3.21 | 3.27 | 3.16 | 3.23 | 3.23 | -1.52% | 1,582,132 |
| Oct 14, 2024 | 3.42 | 3.45 | 3.26 | 3.28 | 3.28 | -4.93% | 971,324 |
| Oct 11, 2024 | 3.42 | 3.48 | 3.41 | 3.45 | 3.45 | 0.29% | 1,226,856 |
| Oct 10, 2024 | 3.35 | 3.47 | 3.30 | 3.44 | 3.44 | 1.78% | 1,183,674 |
| Oct 9, 2024 | 3.31 | 3.43 | 3.31 | 3.38 | 3.38 | 1.20% | 863,977 |
| Oct 8, 2024 | 3.42 | 3.42 | 3.26 | 3.34 | 3.34 | -4.57% | 1,495,868 |
| Oct 7, 2024 | 3.39 | 3.53 | 3.38 | 3.50 | 3.50 | 3.86% | 1,404,176 |
| Oct 4, 2024 | 3.35 | 3.39 | 3.30 | 3.37 | 3.37 | 1.81% | 1,047,896 |
| Oct 3, 2024 | 3.18 | 3.35 | 3.15 | 3.31 | 3.31 | 3.76% | 1,148,743 |
| Oct 2, 2024 | 3.21 | 3.27 | 3.14 | 3.19 | 3.19 | 0.63% | 1,404,213 |
| Oct 1, 2024 | 3.10 | 3.24 | 3.06 | 3.17 | 3.17 | 2.26% | 1,473,143 |
| Sep 30, 2024 | 2.89 | 3.12 | 2.86 | 3.10 | 3.10 | 6.90% | 3,255,154 |
| Sep 27, 2024 | 2.90 | 2.96 | 2.89 | 2.90 | 2.90 | 1.75% | 2,228,752 |
| Sep 26, 2024 | 2.89 | 2.91 | 2.81 | 2.85 | 2.85 | -3.39% | 1,446,260 |
| 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 |