TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
7.69
-0.62 (-7.46%)
At close: Jul 27, 2026, 4:00 PM EDT
7.83
+0.14 (1.82%)
After-hours: Jul 27, 2026, 7:57 PM EDT
TETRA Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |