TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
10.23
-0.19 (-1.82%)
At close: May 29, 2026, 4:00 PM EDT
10.34
+0.11 (1.03%)
After-hours: May 29, 2026, 7:52 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.61 | 10.61 | 10.05 | 10.23 | 10.23 | -1.82% | 2,128,121 |
| May 28, 2026 | 10.39 | 10.70 | 10.28 | 10.42 | 10.42 | 0.29% | 1,338,151 |
| May 27, 2026 | 10.61 | 10.62 | 10.15 | 10.39 | 10.39 | -3.53% | 1,348,528 |
| May 26, 2026 | 10.45 | 11.00 | 10.40 | 10.77 | 10.77 | 3.46% | 1,097,144 |
| May 22, 2026 | 10.32 | 10.50 | 10.14 | 10.41 | 10.41 | 0.97% | 787,555 |
| May 21, 2026 | 10.45 | 10.49 | 10.24 | 10.31 | 10.31 | -1.06% | 911,163 |
| May 20, 2026 | 10.37 | 10.65 | 10.30 | 10.42 | 10.42 | 0.97% | 837,770 |
| May 19, 2026 | 10.45 | 10.47 | 9.89 | 10.32 | 10.32 | -1.53% | 1,467,471 |
| May 18, 2026 | 10.47 | 10.68 | 10.31 | 10.48 | 10.48 | -0.38% | 1,011,190 |
| May 15, 2026 | 10.47 | 10.75 | 10.40 | 10.52 | 10.52 | -2.23% | 1,479,523 |
| May 14, 2026 | 10.63 | 10.80 | 10.61 | 10.76 | 10.76 | 1.03% | 980,794 |
| May 13, 2026 | 10.58 | 10.81 | 10.36 | 10.65 | 10.65 | 3.80% | 2,046,394 |
| May 12, 2026 | 10.11 | 10.35 | 9.96 | 10.26 | 10.26 | 0.79% | 1,076,824 |
| May 11, 2026 | 9.86 | 10.41 | 9.79 | 10.18 | 10.18 | 4.09% | 1,151,292 |
| May 8, 2026 | 9.82 | 9.88 | 9.61 | 9.78 | 9.78 | 0.10% | 780,807 |
| May 7, 2026 | 9.86 | 10.06 | 9.68 | 9.77 | 9.77 | -0.91% | 1,711,885 |
| May 6, 2026 | 9.52 | 10.00 | 9.30 | 9.86 | 9.86 | 1.44% | 1,729,683 |
| May 5, 2026 | 9.49 | 9.79 | 9.37 | 9.72 | 9.72 | 4.40% | 1,206,687 |
| May 4, 2026 | 9.54 | 9.56 | 9.25 | 9.31 | 9.31 | -1.48% | 1,439,951 |
| May 1, 2026 | 9.63 | 9.63 | 9.15 | 9.45 | 9.45 | -0.74% | 1,773,749 |
| Apr 30, 2026 | 9.70 | 10.21 | 9.46 | 9.52 | 9.52 | -1.86% | 3,081,010 |
| Apr 29, 2026 | 9.84 | 9.98 | 9.56 | 9.70 | 9.70 | -0.41% | 1,276,654 |
| Apr 28, 2026 | 9.69 | 9.88 | 9.42 | 9.74 | 9.74 | -0.10% | 1,042,713 |
| Apr 27, 2026 | 9.72 | 9.94 | 9.55 | 9.75 | 9.75 | 0.62% | 1,066,749 |
| Apr 24, 2026 | 9.60 | 9.80 | 9.30 | 9.69 | 9.69 | 1.68% | 2,871,298 |
| Apr 23, 2026 | 9.69 | 9.91 | 9.47 | 9.53 | 9.53 | -1.24% | 1,123,057 |
| Apr 22, 2026 | 9.17 | 9.67 | 9.13 | 9.65 | 9.65 | 7.82% | 1,599,187 |
| Apr 21, 2026 | 9.02 | 9.22 | 8.86 | 8.95 | 8.95 | -0.22% | 1,358,730 |
| Apr 20, 2026 | 8.81 | 9.17 | 8.77 | 8.97 | 8.97 | 1.82% | 1,697,499 |
| Apr 17, 2026 | 8.53 | 8.81 | 8.22 | 8.81 | 8.81 | 3.04% | 3,543,720 |
| Apr 16, 2026 | 8.57 | 8.78 | 8.47 | 8.55 | 8.55 | 0.35% | 2,260,758 |
| Apr 15, 2026 | 8.31 | 8.80 | 8.30 | 8.52 | 8.52 | 1.31% | 1,409,473 |
| Apr 14, 2026 | 8.40 | 8.50 | 8.21 | 8.41 | 8.41 | 0.24% | 2,031,322 |
| Apr 13, 2026 | 8.50 | 8.69 | 8.32 | 8.39 | 8.39 | -0.83% | 1,593,687 |
| Apr 10, 2026 | 8.59 | 8.89 | 8.34 | 8.46 | 8.46 | -2.53% | 2,107,745 |
| Apr 9, 2026 | 8.38 | 8.72 | 8.32 | 8.68 | 8.68 | 4.20% | 2,487,712 |
| Apr 8, 2026 | 8.13 | 8.46 | 7.90 | 8.33 | 8.33 | 2.21% | 2,720,813 |
| Apr 7, 2026 | 8.51 | 8.65 | 8.06 | 8.15 | 8.15 | -3.55% | 1,129,385 |
| Apr 6, 2026 | 8.75 | 8.92 | 8.43 | 8.45 | 8.45 | -3.21% | 1,515,811 |
| Apr 2, 2026 | 8.32 | 8.82 | 8.31 | 8.73 | 8.73 | 4.30% | 1,072,790 |
| Apr 1, 2026 | 8.58 | 8.71 | 8.35 | 8.37 | 8.37 | -1.76% | 1,212,952 |
| Mar 31, 2026 | 8.47 | 8.86 | 8.36 | 8.52 | 8.52 | 1.55% | 1,945,250 |
| Mar 30, 2026 | 8.64 | 8.75 | 8.28 | 8.39 | 8.39 | -2.67% | 1,561,352 |
| Mar 27, 2026 | 8.27 | 8.76 | 8.26 | 8.62 | 8.62 | 2.62% | 1,385,060 |
| Mar 26, 2026 | 8.29 | 8.45 | 8.26 | 8.40 | 8.40 | -0.24% | 1,155,130 |
| Mar 25, 2026 | 8.56 | 8.69 | 8.34 | 8.42 | 8.42 | -1.06% | 1,063,323 |
| Mar 24, 2026 | 8.06 | 8.72 | 8.06 | 8.51 | 8.51 | 4.16% | 1,419,886 |
| Mar 23, 2026 | 7.99 | 8.32 | 7.93 | 8.17 | 8.17 | 2.64% | 1,166,791 |
| Mar 20, 2026 | 8.12 | 8.20 | 7.85 | 7.96 | 7.96 | -2.33% | 2,328,242 |
| Mar 19, 2026 | 7.60 | 8.28 | 7.52 | 8.15 | 8.15 | 6.12% | 1,819,034 |