TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
3.330
-0.010 (-0.30%)
At close: Jul 18, 2025, 4:00 PM
3.330
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

TETRA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.413.443.283.333.33-0.30%2,258,595
Jul 17, 20253.243.363.223.343.343.41%952,882
Jul 16, 20253.323.363.173.233.23-2.71%779,756
Jul 15, 20253.473.533.313.323.32-4.32%956,482
Jul 14, 20253.553.603.443.473.47-3.07%1,161,859
Jul 11, 20253.633.633.533.583.58-1.10%1,003,071
Jul 10, 20253.503.653.463.623.622.26%1,575,949
Jul 9, 20253.523.573.433.543.540.85%1,101,969
Jul 8, 20253.273.603.253.513.518.33%1,838,434
Jul 7, 20253.353.443.193.243.24-4.71%1,970,852
Jul 3, 20253.433.503.353.403.40-1,062,360
Jul 2, 20253.443.453.273.403.400.89%2,781,673
Jul 1, 20253.363.413.203.373.370.30%2,396,065
Jun 30, 20253.523.543.353.363.36-4.82%1,086,478
Jun 27, 20253.473.543.393.533.532.02%6,491,083
Jun 26, 20253.313.473.253.463.464.22%1,508,694
Jun 25, 20253.433.473.313.323.32-3.77%1,135,348
Jun 24, 20253.383.473.343.453.451.17%991,241
Jun 23, 20253.733.753.403.413.41-7.08%1,856,456
Jun 20, 20253.813.823.623.673.67-1.87%1,812,628
Jun 18, 20253.903.933.713.743.74-2.86%1,277,795
Jun 17, 20253.593.933.583.853.858.45%2,354,151
Jun 16, 20253.583.603.513.553.552.01%2,317,305
Jun 13, 20253.683.743.473.483.48-3.06%1,515,419
Jun 12, 20253.713.753.513.593.59-4.77%2,283,765
Jun 11, 20253.263.783.253.773.7718.93%8,780,336
Jun 10, 20253.073.273.063.173.173.59%1,049,496
Jun 9, 20253.003.143.003.063.063.03%881,380
Jun 6, 20252.943.002.932.972.972.77%779,536
Jun 5, 20252.902.932.842.892.891.05%1,178,376
Jun 4, 20253.003.052.862.862.86-4.03%954,637
Jun 3, 20252.803.012.702.982.986.43%1,119,554
Jun 2, 20252.762.872.732.802.804.48%1,212,870
May 30, 20252.712.752.652.682.68-2.19%3,562,721
May 29, 20252.722.772.702.742.741.48%1,159,525
May 28, 20252.792.822.682.702.70-2.53%726,142
May 27, 20252.782.792.712.772.771.09%1,263,357
May 23, 20252.642.752.632.742.740.74%703,937
May 22, 20252.712.742.642.722.72-0.37%718,915
May 21, 20252.842.842.722.732.73-4.55%754,896
May 20, 20252.912.932.852.862.86-2.39%651,023
May 19, 20252.902.932.872.932.93-0.68%766,625
May 16, 20252.983.032.942.952.95-1.34%1,059,558
May 15, 20252.943.012.872.992.99-0.66%1,366,597
May 14, 20252.983.042.953.013.01-1,084,755
May 13, 20253.073.112.953.013.01-1.31%1,277,912
May 12, 20253.203.303.033.053.052.69%1,591,086
May 9, 20252.973.032.952.972.971.71%942,940
May 8, 20252.862.972.842.922.923.55%1,000,942
May 7, 20252.853.062.822.822.823.30%2,675,894