TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
9.26
-0.14 (-1.49%)
At close: Jul 7, 2026, 4:00 PM EDT
9.26
0.00 (0.00%)
After-hours: Jul 7, 2026, 4:10 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 9.23 | 9.34 | 8.89 | 9.09 | - | -3.30% | 828,950 |
| Jul 6, 2026 | 9.31 | 9.65 | 9.28 | 9.40 | 9.40 | 1.08% | 1,977,071 |
| Jul 2, 2026 | 10.31 | 10.41 | 9.18 | 9.30 | 9.30 | -9.27% | 1,832,133 |
| Jul 1, 2026 | 11.30 | 11.34 | 10.15 | 10.25 | 10.25 | -9.53% | 2,075,378 |
| Jun 30, 2026 | 11.39 | 11.56 | 11.25 | 11.33 | 11.33 | -0.44% | 1,521,200 |
| Jun 29, 2026 | 10.93 | 11.58 | 10.74 | 11.38 | 11.38 | 4.69% | 3,008,172 |
| Jun 26, 2026 | 10.01 | 10.88 | 10.01 | 10.87 | 10.87 | 6.57% | 7,506,216 |
| Jun 25, 2026 | 10.00 | 10.35 | 10.00 | 10.20 | 10.20 | 2.20% | 1,598,940 |
| Jun 24, 2026 | 10.13 | 10.17 | 9.88 | 9.98 | 9.98 | -1.48% | 1,228,147 |
| Jun 23, 2026 | 10.09 | 10.35 | 9.99 | 10.13 | 10.13 | -2.03% | 1,042,093 |
| Jun 22, 2026 | 10.29 | 10.35 | 10.00 | 10.34 | 10.34 | 0.98% | 1,221,064 |
| Jun 18, 2026 | 10.22 | 10.28 | 9.79 | 10.24 | 10.24 | 0.69% | 2,360,670 |
| Jun 17, 2026 | 10.20 | 10.35 | 9.97 | 10.17 | 10.17 | 0.20% | 1,420,932 |
| Jun 16, 2026 | 10.09 | 10.40 | 10.06 | 10.15 | 10.15 | -0.10% | 1,188,622 |
| Jun 15, 2026 | 10.40 | 10.46 | 10.09 | 10.16 | 10.16 | -2.31% | 1,397,718 |
| Jun 12, 2026 | 10.30 | 10.68 | 10.25 | 10.40 | 10.40 | -0.48% | 1,031,856 |
| Jun 11, 2026 | 10.61 | 10.77 | 10.33 | 10.45 | 10.45 | 0.67% | 1,181,766 |
| Jun 10, 2026 | 10.19 | 10.55 | 9.84 | 10.38 | 10.38 | 6.13% | 2,371,397 |
| Jun 9, 2026 | 10.11 | 10.11 | 9.46 | 9.78 | 9.78 | -1.41% | 1,213,402 |
| Jun 8, 2026 | 9.35 | 9.96 | 9.35 | 9.92 | 9.92 | 6.78% | 1,218,886 |
| Jun 5, 2026 | 9.68 | 9.78 | 9.27 | 9.29 | 9.29 | -6.45% | 2,013,078 |
| Jun 4, 2026 | 9.59 | 10.12 | 9.30 | 9.93 | 9.93 | 1.95% | 2,594,453 |
| Jun 3, 2026 | 9.75 | 10.34 | 9.47 | 9.74 | 9.74 | -10.56% | 6,027,386 |
| Jun 2, 2026 | 10.47 | 10.99 | 10.38 | 10.89 | 10.89 | 5.12% | 828,023 |
| Jun 1, 2026 | 10.25 | 10.49 | 10.20 | 10.36 | 10.36 | 1.27% | 867,152 |
| 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 |