TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
6.81
-0.12 (-1.73%)
At close: Aug 28, 2026, 4:00 PM EDT
6.77
-0.04 (-0.57%)
After-hours: Aug 28, 2026, 7:51 PM EDT
TETRA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.93 | 6.96 | 6.80 | 6.81 | 6.81 | -1.73% | 1,053,497 |
| Aug 27, 2026 | 6.87 | 7.00 | 6.80 | 6.93 | 6.93 | 1.46% | 1,347,558 |
| Aug 26, 2026 | 6.76 | 6.84 | 6.69 | 6.83 | 6.83 | 0.89% | 1,920,514 |
| Aug 25, 2026 | 6.86 | 7.01 | 6.77 | 6.77 | 6.77 | - | 1,564,570 |
| Aug 24, 2026 | 7.08 | 7.09 | 6.75 | 6.77 | 6.77 | -5.84% | 1,646,524 |
| Aug 21, 2026 | 7.26 | 7.33 | 7.10 | 7.19 | 7.19 | -0.55% | 1,879,026 |
| Aug 20, 2026 | 7.55 | 7.60 | 7.22 | 7.23 | 7.23 | -3.34% | 2,329,321 |
| Aug 19, 2026 | 8.10 | 8.20 | 7.41 | 7.48 | 7.48 | -6.27% | 2,796,792 |
| Aug 18, 2026 | 8.35 | 8.37 | 7.97 | 7.98 | 7.98 | -5.23% | 1,861,560 |
| Aug 17, 2026 | 8.63 | 8.70 | 8.36 | 8.42 | 8.42 | -1.52% | 1,935,032 |
| Aug 14, 2026 | 8.50 | 8.67 | 8.42 | 8.55 | 8.55 | 1.18% | 882,681 |
| Aug 13, 2026 | 8.69 | 8.87 | 8.43 | 8.45 | 8.45 | -3.32% | 1,127,931 |
| Aug 12, 2026 | 8.98 | 9.16 | 8.60 | 8.74 | 8.74 | -0.91% | 1,604,971 |
| Aug 11, 2026 | 8.75 | 8.96 | 8.69 | 8.82 | 8.82 | 1.97% | 1,534,731 |
| Aug 10, 2026 | 8.60 | 8.74 | 8.53 | 8.65 | 8.65 | 1.65% | 1,377,695 |
| Aug 7, 2026 | 8.59 | 8.71 | 8.42 | 8.51 | 8.51 | -0.93% | 1,439,743 |
| Aug 6, 2026 | 8.35 | 8.71 | 8.20 | 8.59 | 8.59 | 1.66% | 1,850,318 |
| Aug 5, 2026 | 8.11 | 8.59 | 8.10 | 8.45 | 8.45 | -2.54% | 2,314,426 |
| Aug 4, 2026 | 8.00 | 8.89 | 7.79 | 8.67 | 8.67 | 11.15% | 2,584,225 |
| Aug 3, 2026 | 7.50 | 7.92 | 7.44 | 7.80 | 7.80 | 1.30% | 1,752,665 |
| Jul 31, 2026 | 7.70 | 7.87 | 7.43 | 7.70 | 7.70 | 1.05% | 1,666,768 |
| Jul 30, 2026 | 7.53 | 7.67 | 7.10 | 7.62 | 7.62 | 4.24% | 1,811,484 |
| Jul 29, 2026 | 7.25 | 7.52 | 6.86 | 7.31 | 7.31 | 0.97% | 3,179,401 |
| Jul 28, 2026 | 7.54 | 7.68 | 7.11 | 7.24 | 7.24 | -5.85% | 3,531,276 |
| Jul 27, 2026 | 8.35 | 8.42 | 7.47 | 7.69 | 7.69 | -7.46% | 2,568,056 |
| Jul 24, 2026 | 8.66 | 8.66 | 8.31 | 8.31 | 8.31 | -2.58% | 1,451,619 |
| Jul 23, 2026 | 8.99 | 9.14 | 8.48 | 8.53 | 8.53 | -6.06% | 1,412,424 |
| Jul 22, 2026 | 9.05 | 9.27 | 9.05 | 9.08 | 9.08 | -0.22% | 1,131,425 |
| Jul 21, 2026 | 8.87 | 9.15 | 8.87 | 9.10 | 9.10 | 2.59% | 793,635 |
| Jul 20, 2026 | 9.20 | 9.40 | 8.83 | 8.87 | 8.87 | -4.21% | 1,219,446 |
| Jul 17, 2026 | 8.93 | 9.35 | 8.73 | 9.26 | 9.26 | 2.55% | 1,559,314 |
| Jul 16, 2026 | 9.23 | 9.36 | 9.02 | 9.03 | 9.03 | -3.63% | 1,479,525 |
| Jul 15, 2026 | 9.47 | 9.55 | 9.16 | 9.37 | 9.37 | -1.16% | 1,081,718 |
| Jul 14, 2026 | 9.47 | 9.66 | 9.32 | 9.48 | 9.48 | 3.27% | 1,746,140 |
| Jul 13, 2026 | 9.33 | 9.53 | 9.07 | 9.18 | 9.18 | -2.86% | 1,448,943 |
| Jul 10, 2026 | 9.34 | 9.45 | 9.23 | 9.45 | 9.45 | 0.32% | 690,702 |
| Jul 9, 2026 | 9.50 | 9.54 | 9.26 | 9.42 | 9.42 | 0.96% | 941,402 |
| Jul 8, 2026 | 9.29 | 9.53 | 9.26 | 9.33 | 9.33 | 0.76% | 1,443,751 |
| Jul 7, 2026 | 9.23 | 9.34 | 8.89 | 9.26 | 9.26 | -1.49% | 1,473,377 |
| 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 |