TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
5.86
-0.11 (-1.84%)
Oct 30, 2026, 4:00 PM EDT - Market closed
TETRA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.90 | 5.91 | 5.73 | 5.86 | 5.86 | -1.84% | 2,368,328 |
| Oct 29, 2026 | 6.00 | 6.04 | 5.93 | 5.97 | 5.97 | -1.00% | 1,999,806 |
| Oct 28, 2026 | 5.75 | 6.10 | 5.74 | 6.03 | 6.03 | 4.87% | 2,721,362 |
| Oct 27, 2026 | 5.44 | 5.83 | 5.44 | 5.75 | 5.75 | 6.88% | 2,574,160 |
| Oct 26, 2026 | 5.28 | 5.46 | 5.28 | 5.38 | 5.38 | 0.94% | 1,794,472 |
| Oct 23, 2026 | 5.15 | 5.40 | 5.05 | 5.33 | 5.33 | 3.50% | 1,449,718 |
| Oct 22, 2026 | 5.26 | 5.29 | 4.87 | 5.15 | 5.15 | -3.74% | 2,697,895 |
| Oct 21, 2026 | 5.44 | 5.53 | 5.32 | 5.35 | 5.35 | -0.19% | 2,067,804 |
| Oct 20, 2026 | 5.23 | 5.42 | 5.18 | 5.36 | 5.36 | 2.29% | 5,686,514 |
| Oct 19, 2026 | 5.36 | 5.39 | 5.21 | 5.24 | 5.24 | -1.50% | 1,993,318 |
| Oct 16, 2026 | 5.31 | 5.40 | 5.22 | 5.32 | 5.32 | 0.19% | 2,759,794 |
| Oct 15, 2026 | 5.31 | 5.33 | 5.09 | 5.31 | 5.31 | -0.38% | 2,857,681 |
| Oct 14, 2026 | 5.60 | 5.62 | 5.19 | 5.33 | 5.33 | -5.83% | 3,110,483 |
| Oct 13, 2026 | 6.09 | 6.12 | 5.59 | 5.66 | 5.66 | -7.36% | 3,187,592 |
| Oct 12, 2026 | 6.12 | 6.15 | 6.00 | 6.11 | 6.11 | - | 2,313,255 |
| Oct 9, 2026 | 6.17 | 6.26 | 6.09 | 6.11 | 6.11 | -0.16% | 1,559,115 |
| Oct 8, 2026 | 6.19 | 6.20 | 6.05 | 6.12 | 6.12 | - | 3,402,200 |
| Oct 7, 2026 | 6.12 | 6.17 | 6.03 | 6.12 | 6.12 | -0.33% | 4,309,954 |
| Oct 6, 2026 | 6.31 | 6.31 | 6.03 | 6.14 | 6.14 | 1.82% | 2,370,981 |
| Oct 5, 2026 | 6.00 | 6.07 | 5.90 | 6.03 | 6.03 | 0.50% | 1,575,655 |
| Oct 2, 2026 | 5.88 | 6.03 | 5.80 | 6.00 | 6.00 | 2.92% | 2,246,024 |
| Oct 1, 2026 | 5.82 | 5.87 | 5.64 | 5.83 | 5.83 | -0.68% | 3,179,361 |
| Sep 30, 2026 | 5.82 | 5.92 | 5.78 | 5.87 | 5.87 | 1.03% | 2,219,260 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.77 | 5.81 | 5.81 | -1.69% | 1,541,158 |
| Sep 28, 2026 | 6.09 | 6.15 | 5.91 | 5.91 | 5.91 | -2.80% | 1,491,439 |
| Sep 25, 2026 | 5.94 | 6.12 | 5.93 | 6.08 | 6.08 | 0.83% | 1,430,882 |
| Sep 24, 2026 | 5.94 | 6.07 | 5.87 | 6.03 | 6.03 | 1.01% | 2,042,966 |
| Sep 23, 2026 | 6.02 | 6.05 | 5.89 | 5.97 | 5.97 | -0.83% | 1,422,976 |
| Sep 22, 2026 | 6.05 | 6.13 | 5.93 | 6.02 | 6.02 | -1.15% | 1,530,267 |
| Sep 21, 2026 | 6.12 | 6.15 | 5.99 | 6.09 | 6.09 | 0.16% | 1,616,681 |
| Sep 18, 2026 | 6.15 | 6.29 | 6.06 | 6.08 | 6.08 | -1.14% | 3,379,547 |
| Sep 17, 2026 | 6.39 | 6.45 | 6.14 | 6.15 | 6.15 | -2.07% | 2,127,590 |
| Sep 16, 2026 | 6.65 | 6.70 | 6.15 | 6.28 | 6.28 | -4.99% | 1,550,157 |
| Sep 15, 2026 | 6.54 | 6.67 | 6.41 | 6.61 | 6.61 | 2.16% | 2,006,719 |
| Sep 14, 2026 | 6.69 | 6.76 | 6.43 | 6.47 | 6.47 | -4.99% | 2,196,566 |
| Sep 11, 2026 | 6.86 | 6.96 | 6.77 | 6.81 | 6.81 | -0.15% | 1,427,464 |
| Sep 10, 2026 | 6.98 | 7.08 | 6.79 | 6.82 | 6.82 | -3.54% | 1,928,402 |
| Sep 9, 2026 | 7.19 | 7.26 | 6.90 | 7.07 | 7.07 | -0.84% | 1,954,343 |
| Sep 8, 2026 | 7.02 | 7.17 | 6.99 | 7.13 | 7.13 | 3.18% | 1,644,271 |
| Sep 4, 2026 | 6.89 | 7.08 | 6.77 | 6.91 | 6.91 | -0.43% | 1,902,429 |
| Sep 3, 2026 | 6.78 | 6.94 | 6.60 | 6.94 | 6.94 | 4.68% | 1,977,697 |
| Sep 2, 2026 | 6.58 | 6.69 | 6.41 | 6.63 | 6.63 | 1.53% | 3,033,409 |
| Sep 1, 2026 | 6.75 | 6.78 | 6.47 | 6.53 | 6.53 | -5.36% | 2,617,328 |
| Aug 31, 2026 | 6.93 | 7.06 | 6.79 | 6.90 | 6.90 | 1.32% | 2,460,357 |
| 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 |