TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
8.16
-0.27 (-3.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.31 | 8.35 | 8.08 | 8.16 | 8.16 | -3.20% | 1,525,829 |
| Mar 5, 2026 | 8.50 | 8.68 | 8.33 | 8.43 | 8.43 | -1.98% | 1,304,360 |
| Mar 4, 2026 | 8.57 | 8.75 | 8.30 | 8.60 | 8.60 | 1.42% | 1,522,378 |
| Mar 3, 2026 | 8.58 | 8.72 | 8.22 | 8.48 | 8.48 | -4.93% | 2,816,685 |
| Mar 2, 2026 | 8.80 | 8.96 | 8.47 | 8.92 | 8.92 | 3.00% | 2,778,057 |
| Feb 27, 2026 | 9.06 | 9.16 | 8.53 | 8.66 | 8.66 | -4.42% | 4,345,677 |
| Feb 26, 2026 | 9.91 | 10.13 | 8.49 | 9.06 | 9.06 | -18.67% | 6,754,995 |
| Feb 25, 2026 | 11.46 | 11.46 | 10.81 | 11.14 | 11.14 | -0.54% | 2,037,671 |
| Feb 24, 2026 | 11.06 | 11.30 | 10.69 | 11.20 | 11.20 | 1.73% | 1,467,632 |
| Feb 23, 2026 | 11.13 | 11.41 | 10.87 | 11.01 | 11.01 | -0.90% | 1,269,502 |
| Feb 20, 2026 | 10.95 | 11.24 | 10.92 | 11.11 | 11.11 | -1.16% | 1,179,390 |
| Feb 19, 2026 | 11.26 | 11.38 | 11.02 | 11.24 | 11.24 | 0.81% | 1,049,657 |
| Feb 18, 2026 | 11.10 | 11.33 | 10.90 | 11.15 | 11.15 | 2.95% | 1,205,802 |
| Feb 17, 2026 | 10.84 | 10.99 | 10.50 | 10.83 | 10.83 | -1.01% | 1,037,965 |
| Feb 13, 2026 | 10.71 | 11.12 | 10.53 | 10.94 | 10.94 | 3.40% | 1,596,973 |
| Feb 12, 2026 | 11.33 | 11.49 | 10.48 | 10.58 | 10.58 | -5.62% | 1,923,364 |
| Feb 11, 2026 | 11.75 | 11.98 | 10.93 | 11.21 | 11.21 | -2.27% | 1,803,775 |
| Feb 10, 2026 | 11.82 | 11.84 | 11.42 | 11.47 | 11.47 | -2.71% | 1,398,985 |
| Feb 9, 2026 | 11.74 | 11.96 | 11.59 | 11.79 | 11.79 | 1.03% | 884,902 |
| Feb 6, 2026 | 11.39 | 11.73 | 11.17 | 11.67 | 11.67 | 5.23% | 1,184,821 |
| Feb 5, 2026 | 11.31 | 11.75 | 11.00 | 11.09 | 11.09 | -4.15% | 1,977,185 |
| Feb 4, 2026 | 12.40 | 12.54 | 11.27 | 11.57 | 11.57 | -6.09% | 1,503,191 |
| Feb 3, 2026 | 12.10 | 12.39 | 11.90 | 12.32 | 12.32 | 3.88% | 1,815,457 |
| Feb 2, 2026 | 11.18 | 12.03 | 11.14 | 11.86 | 11.86 | 4.04% | 1,654,888 |
| Jan 30, 2026 | 11.44 | 11.69 | 11.15 | 11.40 | 11.40 | -1.38% | 1,395,578 |
| Jan 29, 2026 | 11.63 | 12.00 | 11.46 | 11.56 | 11.56 | 1.49% | 1,563,765 |
| Jan 28, 2026 | 11.89 | 12.10 | 11.11 | 11.39 | 11.39 | -4.45% | 2,083,595 |
| Jan 27, 2026 | 11.65 | 11.94 | 11.52 | 11.92 | 11.92 | 2.85% | 1,359,325 |
| Jan 26, 2026 | 11.52 | 12.00 | 11.40 | 11.59 | 11.59 | 2.66% | 1,847,579 |
| Jan 23, 2026 | 12.00 | 12.25 | 11.25 | 11.29 | 11.29 | -5.52% | 2,546,910 |
| Jan 22, 2026 | 11.42 | 11.96 | 11.13 | 11.95 | 11.95 | 4.46% | 2,846,736 |
| Jan 21, 2026 | 11.06 | 11.52 | 10.70 | 11.44 | 11.44 | 1.78% | 2,277,559 |
| Jan 20, 2026 | 11.41 | 11.58 | 11.13 | 11.24 | 11.24 | -2.85% | 1,664,083 |
| Jan 16, 2026 | 11.56 | 11.88 | 11.51 | 11.57 | 11.57 | -0.43% | 2,288,934 |
| Jan 15, 2026 | 10.87 | 11.71 | 10.76 | 11.62 | 11.62 | 3.84% | 3,080,241 |
| Jan 14, 2026 | 10.52 | 11.44 | 10.52 | 11.19 | 11.19 | 7.08% | 4,536,079 |
| Jan 13, 2026 | 10.39 | 10.75 | 10.34 | 10.45 | 10.45 | 0.38% | 1,771,853 |
| Jan 12, 2026 | 10.15 | 10.49 | 10.06 | 10.41 | 10.41 | 5.47% | 2,522,759 |
| Jan 9, 2026 | 9.91 | 10.08 | 9.83 | 9.87 | 9.87 | -0.50% | 1,749,479 |
| Jan 8, 2026 | 9.61 | 9.92 | 9.58 | 9.92 | 9.92 | 3.23% | 1,627,794 |
| Jan 7, 2026 | 9.73 | 9.83 | 9.47 | 9.61 | 9.61 | -1.23% | 1,808,248 |
| Jan 6, 2026 | 10.12 | 10.24 | 9.71 | 9.73 | 9.73 | -3.76% | 1,598,769 |
| Jan 5, 2026 | 10.06 | 10.21 | 9.53 | 10.11 | 10.11 | 3.27% | 2,669,034 |
| Jan 2, 2026 | 9.44 | 9.79 | 9.10 | 9.79 | 9.79 | 4.48% | 2,035,352 |
| Dec 31, 2025 | 9.40 | 9.59 | 9.34 | 9.37 | 9.37 | 0.32% | 2,583,493 |
| Dec 30, 2025 | 9.45 | 9.64 | 9.34 | 9.34 | 9.34 | -0.64% | 1,559,618 |
| Dec 29, 2025 | 9.29 | 9.42 | 9.03 | 9.40 | 9.40 | 0.64% | 1,522,887 |
| Dec 26, 2025 | 9.44 | 9.45 | 9.19 | 9.34 | 9.34 | -0.32% | 1,159,868 |
| Dec 24, 2025 | 9.47 | 9.53 | 9.26 | 9.37 | 9.37 | -0.11% | 806,398 |
| Dec 23, 2025 | 9.29 | 9.42 | 9.15 | 9.38 | 9.38 | 0.54% | 1,357,838 |
| Dec 22, 2025 | 9.11 | 9.53 | 9.07 | 9.33 | 9.33 | 3.44% | 2,205,473 |
| Dec 19, 2025 | 8.96 | 9.37 | 8.96 | 9.02 | 9.02 | 1.01% | 2,323,928 |
| Dec 18, 2025 | 8.81 | 9.11 | 8.78 | 8.93 | 8.93 | 2.17% | 1,803,659 |
| Dec 17, 2025 | 8.78 | 9.07 | 8.58 | 8.74 | 8.74 | 0.11% | 2,657,130 |
| Dec 16, 2025 | 8.56 | 8.77 | 8.25 | 8.73 | 8.73 | -0.11% | 2,673,060 |
| Dec 15, 2025 | 8.86 | 8.91 | 8.64 | 8.74 | 8.74 | -0.68% | 2,113,414 |
| Dec 12, 2025 | 9.11 | 9.12 | 8.51 | 8.80 | 8.80 | -3.30% | 2,671,729 |
| Dec 11, 2025 | 8.80 | 9.40 | 8.75 | 9.10 | 9.10 | 4.12% | 3,670,601 |
| Dec 10, 2025 | 8.85 | 8.92 | 8.52 | 8.74 | 8.74 | -1.24% | 1,735,736 |
| Dec 9, 2025 | 8.33 | 8.93 | 8.20 | 8.85 | 8.85 | 5.99% | 3,281,628 |
| Dec 8, 2025 | 8.40 | 8.48 | 8.15 | 8.35 | 8.35 | -0.83% | 1,404,720 |
| Dec 5, 2025 | 8.85 | 8.99 | 8.41 | 8.42 | 8.42 | -4.75% | 2,004,845 |
| Dec 4, 2025 | 8.65 | 9.00 | 8.47 | 8.84 | 8.84 | 2.20% | 3,708,508 |
| Dec 3, 2025 | 7.92 | 8.77 | 7.85 | 8.65 | 8.65 | 10.47% | 5,507,435 |
| Dec 2, 2025 | 7.84 | 7.95 | 7.62 | 7.83 | 7.83 | 1.56% | 1,181,822 |
| Dec 1, 2025 | 7.72 | 8.10 | 7.65 | 7.71 | 7.71 | -0.77% | 1,320,264 |
| Nov 28, 2025 | 7.85 | 7.97 | 7.71 | 7.77 | 7.77 | -0.64% | 844,240 |
| Nov 26, 2025 | 7.50 | 7.87 | 7.46 | 7.82 | 7.82 | 4.27% | 1,539,691 |
| Nov 25, 2025 | 7.62 | 7.68 | 7.14 | 7.50 | 7.50 | -2.22% | 1,595,930 |
| Nov 24, 2025 | 7.42 | 7.77 | 7.26 | 7.67 | 7.67 | 3.37% | 3,649,794 |
| Nov 21, 2025 | 7.17 | 7.48 | 7.05 | 7.42 | 7.42 | 3.49% | 1,366,553 |
| Nov 20, 2025 | 7.71 | 7.89 | 7.14 | 7.17 | 7.17 | -4.14% | 2,378,929 |
| Nov 19, 2025 | 7.52 | 7.81 | 7.48 | 7.48 | 7.48 | -2.48% | 1,564,697 |
| Nov 18, 2025 | 7.39 | 7.71 | 7.24 | 7.67 | 7.67 | 2.13% | 1,305,664 |
| Nov 17, 2025 | 7.70 | 8.06 | 7.43 | 7.51 | 7.51 | -2.47% | 1,793,131 |
| Nov 14, 2025 | 7.26 | 7.89 | 7.21 | 7.70 | 7.70 | 2.53% | 1,221,429 |
| Nov 13, 2025 | 7.60 | 7.73 | 7.38 | 7.51 | 7.51 | -1.31% | 1,741,335 |
| Nov 12, 2025 | 8.04 | 8.18 | 7.58 | 7.61 | 7.61 | -7.65% | 2,128,414 |
| Nov 11, 2025 | 8.03 | 8.35 | 7.95 | 8.24 | 8.24 | 2.49% | 2,513,010 |
| Nov 10, 2025 | 7.64 | 8.10 | 7.45 | 8.04 | 8.04 | 6.35% | 2,525,028 |
| Nov 7, 2025 | 7.36 | 7.56 | 7.21 | 7.56 | 7.56 | 1.34% | 1,488,444 |
| Nov 6, 2025 | 7.35 | 7.87 | 7.35 | 7.46 | 7.46 | 3.47% | 2,466,062 |
| Nov 5, 2025 | 7.05 | 7.25 | 6.92 | 7.21 | 7.21 | 3.00% | 1,784,848 |
| Nov 4, 2025 | 6.96 | 7.09 | 6.75 | 7.00 | 7.00 | -2.37% | 1,760,568 |
| Nov 3, 2025 | 7.17 | 7.36 | 7.05 | 7.17 | 7.17 | 1.56% | 2,245,773 |
| Oct 31, 2025 | 7.02 | 7.10 | 6.83 | 7.06 | 7.06 | 0.71% | 2,510,839 |
| Oct 30, 2025 | 7.14 | 7.15 | 6.81 | 7.01 | 7.01 | -2.77% | 3,507,427 |
| Oct 29, 2025 | 7.68 | 7.76 | 6.70 | 7.21 | 7.21 | -7.33% | 6,623,694 |
| Oct 28, 2025 | 7.73 | 7.99 | 7.60 | 7.78 | 7.78 | 1.83% | 5,185,906 |
| Oct 27, 2025 | 7.76 | 7.86 | 7.61 | 7.64 | 7.64 | -2.55% | 2,345,234 |
| Oct 24, 2025 | 8.05 | 8.20 | 7.82 | 7.84 | 7.84 | -1.88% | 3,554,741 |
| Oct 23, 2025 | 7.77 | 8.06 | 7.67 | 7.99 | 7.99 | 6.39% | 3,887,951 |
| Oct 22, 2025 | 7.60 | 7.69 | 7.12 | 7.51 | 7.51 | -1.44% | 3,366,228 |
| Oct 21, 2025 | 8.04 | 8.05 | 7.19 | 7.62 | 7.62 | 4.10% | 5,699,264 |
| Oct 20, 2025 | 7.35 | 7.42 | 7.16 | 7.32 | 7.32 | 2.38% | 2,258,815 |
| Oct 17, 2025 | 6.98 | 7.17 | 6.86 | 7.15 | 7.15 | 0.99% | 3,091,877 |
| Oct 16, 2025 | 7.68 | 7.78 | 7.06 | 7.08 | 7.08 | -7.33% | 5,355,842 |
| Oct 15, 2025 | 7.23 | 7.65 | 6.97 | 7.64 | 7.64 | 8.52% | 6,357,866 |
| Oct 14, 2025 | 6.05 | 7.24 | 6.01 | 7.04 | 7.04 | 13.55% | 12,009,884 |
| Oct 13, 2025 | 5.68 | 6.21 | 5.68 | 6.20 | 6.20 | 10.91% | 3,422,844 |