TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
3.610
-0.140 (-3.73%)
At close: Mar 28, 2025, 4:00 PM
3.646
+0.036 (1.00%)
After-hours: Mar 28, 2025, 8:00 PM EDT

TETRA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20253.743.753.593.613.61-3.73%1,322,199
Mar 27, 20253.553.823.533.753.756.23%1,675,822
Mar 26, 20253.603.693.513.533.53-0.84%641,061
Mar 25, 20253.553.623.513.563.560.85%524,831
Mar 24, 20253.413.553.383.533.535.37%1,152,179
Mar 21, 20253.373.413.323.353.35-1.76%1,065,639
Mar 20, 20253.373.453.363.413.41-0.58%329,919
Mar 19, 20253.373.433.343.433.432.08%734,533
Mar 18, 20253.443.453.293.363.36-1.18%878,622
Mar 17, 20253.373.453.333.403.401.49%527,832
Mar 14, 20253.303.373.293.353.353.08%457,905
Mar 13, 20253.343.443.223.253.25-2.69%717,275
Mar 12, 20253.303.383.263.343.342.14%982,597
Mar 11, 20253.283.353.253.273.27-0.30%670,061
Mar 10, 20253.303.363.203.283.28-1.20%729,130
Mar 7, 20253.283.403.283.323.321.22%652,614
Mar 6, 20253.353.373.243.283.28-3.24%707,625
Mar 5, 20253.383.443.333.393.39-1.17%937,282
Mar 4, 20253.533.563.383.433.43-5.51%949,200
Mar 3, 20253.823.903.583.633.63-4.22%1,501,101
Feb 28, 20253.783.813.563.793.79-1.04%1,516,714
Feb 27, 20253.983.983.823.833.83-2.54%728,742
Feb 26, 20254.104.193.603.933.93-4.15%2,061,104
Feb 25, 20254.154.184.054.104.10-0.97%1,678,467
Feb 24, 20254.364.414.134.144.14-1.43%649,942
Feb 21, 20254.534.574.174.204.20-5.83%1,272,992
Feb 20, 20254.454.504.354.464.460.45%663,891
Feb 19, 20254.424.464.354.444.440.23%1,108,669
Feb 18, 20254.454.524.394.434.43-1,088,878
Feb 14, 20254.544.544.414.434.43-1.12%686,803
Feb 13, 20254.404.504.344.484.481.59%779,029
Feb 12, 20254.404.434.334.414.41-1.12%677,536
Feb 11, 20254.444.554.414.464.460.68%583,728
Feb 10, 20254.334.474.324.434.434.24%823,137
Feb 7, 20254.304.404.254.254.25-0.47%559,465
Feb 6, 20254.434.464.224.274.27-2.29%802,516
Feb 5, 20254.464.564.374.374.37-1.35%1,194,054
Feb 4, 20254.154.434.134.434.435.98%1,146,825
Feb 3, 20254.154.334.114.184.180.72%1,146,935
Jan 31, 20254.384.394.134.154.15-5.68%889,081
Jan 30, 20254.294.474.284.404.403.53%940,324
Jan 29, 20254.244.304.184.254.250.24%884,626
Jan 28, 20254.374.444.184.244.24-2.30%614,109
Jan 27, 20254.554.574.294.344.34-5.65%966,285
Jan 24, 20254.704.784.564.604.60-1.71%757,433
Jan 23, 20254.634.754.634.684.681.74%1,116,522
Jan 22, 20254.864.884.564.604.60-6.12%1,547,420
Jan 21, 20254.995.064.894.904.90-0.41%1,316,367
Jan 17, 20255.035.124.824.924.92-1.20%3,150,876
Jan 16, 20254.715.004.664.984.985.73%3,184,695