TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
8.42
-0.42 (-4.75%)
At close: Dec 5, 2025, 4:00 PM EST
8.41
-0.01 (-0.12%)
After-hours: Dec 5, 2025, 7:14 PM EST
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.85 | 8.99 | 8.41 | 8.42 | 8.42 | -4.75% | 2,000,619 |
| Dec 4, 2025 | 8.65 | 9.00 | 8.47 | 8.84 | 8.84 | 2.20% | 3,706,276 |
| Dec 3, 2025 | 7.92 | 8.77 | 7.85 | 8.65 | 8.65 | 10.47% | 5,499,673 |
| Dec 2, 2025 | 7.84 | 7.95 | 7.62 | 7.83 | 7.83 | 1.56% | 1,181,712 |
| Dec 1, 2025 | 7.72 | 8.10 | 7.65 | 7.71 | 7.71 | -0.77% | 1,320,223 |
| Nov 28, 2025 | 7.85 | 7.97 | 7.71 | 7.77 | 7.77 | -0.64% | 834,764 |
| Nov 26, 2025 | 7.50 | 7.87 | 7.46 | 7.82 | 7.82 | 4.27% | 1,520,710 |
| Nov 25, 2025 | 7.62 | 7.68 | 7.14 | 7.50 | 7.50 | -2.22% | 1,595,928 |
| Nov 24, 2025 | 7.42 | 7.77 | 7.26 | 7.67 | 7.67 | 3.37% | 3,649,339 |
| Nov 21, 2025 | 7.17 | 7.48 | 7.05 | 7.42 | 7.42 | 3.49% | 1,365,321 |
| Nov 20, 2025 | 7.71 | 7.89 | 7.14 | 7.17 | 7.17 | -4.14% | 2,378,746 |
| 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 |
| Oct 10, 2025 | 5.66 | 5.77 | 5.59 | 5.59 | 5.59 | -2.10% | 2,315,643 |
| Oct 9, 2025 | 5.64 | 5.73 | 5.56 | 5.71 | 5.71 | 2.15% | 1,445,152 |
| Oct 8, 2025 | 5.59 | 5.64 | 5.40 | 5.59 | 5.59 | 0.72% | 1,809,408 |
| Oct 7, 2025 | 5.84 | 5.88 | 5.54 | 5.55 | 5.55 | -4.80% | 2,328,232 |
| Oct 6, 2025 | 5.60 | 5.88 | 5.55 | 5.83 | 5.83 | 5.23% | 3,277,916 |
| Oct 3, 2025 | 5.60 | 5.71 | 5.51 | 5.54 | 5.54 | -0.36% | 1,648,557 |
| Oct 2, 2025 | 5.77 | 5.89 | 5.38 | 5.56 | 5.56 | -4.96% | 2,000,639 |
| Oct 1, 2025 | 5.75 | 5.89 | 5.74 | 5.85 | 5.85 | 1.74% | 1,518,703 |
| Sep 30, 2025 | 5.76 | 5.84 | 5.66 | 5.75 | 5.75 | -1.20% | 1,653,782 |
| Sep 29, 2025 | 5.98 | 5.98 | 5.75 | 5.82 | 5.82 | -1.19% | 1,622,025 |
| Sep 26, 2025 | 5.75 | 6.04 | 5.67 | 5.89 | 5.89 | 4.43% | 2,231,123 |
| Sep 25, 2025 | 5.62 | 5.73 | 5.53 | 5.64 | 5.64 | -0.88% | 1,818,875 |
| Sep 24, 2025 | 5.66 | 5.87 | 5.64 | 5.69 | 5.69 | 1.79% | 1,518,858 |
| Sep 23, 2025 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 2.76% | 2,269,826 |
| Sep 22, 2025 | 5.25 | 5.52 | 5.20 | 5.44 | 5.44 | 2.64% | 1,527,640 |
| Sep 19, 2025 | 5.32 | 5.50 | 5.26 | 5.30 | 5.30 | 0.57% | 3,218,654 |
| Sep 18, 2025 | 5.17 | 5.38 | 5.15 | 5.27 | 5.27 | 3.74% | 1,988,013 |
| Sep 17, 2025 | 4.93 | 5.12 | 4.90 | 5.08 | 5.08 | 2.63% | 1,441,174 |
| Sep 16, 2025 | 4.92 | 4.96 | 4.82 | 4.95 | 4.95 | 1.23% | 802,418 |
| Sep 15, 2025 | 4.76 | 4.96 | 4.72 | 4.89 | 4.89 | 3.38% | 1,115,860 |
| Sep 12, 2025 | 4.82 | 4.85 | 4.71 | 4.73 | 4.73 | -2.07% | 575,341 |
| Sep 11, 2025 | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | 0.63% | 709,944 |
| Sep 10, 2025 | 4.70 | 4.82 | 4.69 | 4.80 | 4.80 | 1.91% | 883,864 |
| Sep 9, 2025 | 4.75 | 4.88 | 4.71 | 4.71 | 4.71 | -0.84% | 912,783 |
| Sep 8, 2025 | 4.74 | 4.75 | 4.67 | 4.75 | 4.75 | 1.28% | 862,427 |
| Sep 5, 2025 | 4.73 | 4.77 | 4.61 | 4.69 | 4.69 | -1.68% | 1,063,839 |
| Sep 4, 2025 | 4.74 | 4.82 | 4.67 | 4.77 | 4.77 | 1.06% | 865,280 |
| Sep 3, 2025 | 4.72 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 1,106,808 |
| Sep 2, 2025 | 4.69 | 4.77 | 4.62 | 4.76 | 4.76 | 1.28% | 1,160,713 |
| Aug 29, 2025 | 4.73 | 4.78 | 4.66 | 4.70 | 4.70 | -1.05% | 785,702 |
| Aug 28, 2025 | 4.57 | 4.78 | 4.49 | 4.75 | 4.75 | 5.32% | 1,979,114 |
| Aug 27, 2025 | 4.45 | 4.58 | 4.44 | 4.51 | 4.51 | 0.45% | 1,325,932 |
| Aug 26, 2025 | 4.46 | 4.54 | 4.42 | 4.49 | 4.49 | - | 1,089,193 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.38 | 4.49 | 4.49 | 0.45% | 768,443 |
| Aug 22, 2025 | 4.27 | 4.48 | 4.25 | 4.47 | 4.47 | 5.18% | 1,804,169 |
| Aug 21, 2025 | 4.10 | 4.28 | 4.10 | 4.25 | 4.25 | 3.41% | 1,166,662 |
| Aug 20, 2025 | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | 1.23% | 992,547 |
| Aug 19, 2025 | 4.17 | 4.22 | 4.03 | 4.06 | 4.06 | -2.87% | 1,511,366 |
| Aug 18, 2025 | 3.93 | 4.19 | 3.89 | 4.18 | 4.18 | 6.63% | 1,893,114 |
| Aug 15, 2025 | 3.97 | 4.08 | 3.88 | 3.92 | 3.92 | -1.01% | 2,563,272 |
| Aug 14, 2025 | 3.91 | 3.97 | 3.82 | 3.96 | 3.96 | 1.02% | 1,174,700 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.84 | 3.92 | 3.92 | -1.26% | 1,426,059 |
| Aug 12, 2025 | 3.94 | 4.07 | 3.92 | 3.97 | 3.97 | 1.28% | 2,237,840 |
| Aug 11, 2025 | 3.95 | 4.04 | 3.87 | 3.92 | 3.92 | - | 1,380,656 |
| Aug 8, 2025 | 3.94 | 4.01 | 3.86 | 3.92 | 3.92 | 0.77% | 1,753,651 |
| Aug 7, 2025 | 3.96 | 4.04 | 3.86 | 3.89 | 3.89 | -0.26% | 2,356,840 |
| Aug 6, 2025 | 4.01 | 4.06 | 3.87 | 3.90 | 3.90 | -2.50% | 1,941,082 |
| Aug 5, 2025 | 3.99 | 4.13 | 3.95 | 4.00 | 4.00 | 0.50% | 2,020,463 |
| Aug 4, 2025 | 3.86 | 3.99 | 3.83 | 3.98 | 3.98 | 3.11% | 1,039,454 |
| Aug 1, 2025 | 4.07 | 4.12 | 3.85 | 3.86 | 3.86 | -5.85% | 2,762,826 |
| Jul 31, 2025 | 3.90 | 4.22 | 3.90 | 4.10 | 4.10 | 4.86% | 2,807,063 |
| Jul 30, 2025 | 4.09 | 4.54 | 3.80 | 3.91 | 3.91 | 2.36% | 5,896,574 |
| Jul 29, 2025 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 1.60% | 1,465,067 |
| Jul 28, 2025 | 3.74 | 3.78 | 3.64 | 3.76 | 3.76 | 1.08% | 1,107,619 |
| Jul 25, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -1.06% | 1,325,757 |
| Jul 24, 2025 | 3.68 | 3.79 | 3.64 | 3.76 | 3.76 | 1.90% | 1,401,842 |
| Jul 23, 2025 | 3.55 | 3.72 | 3.48 | 3.69 | 3.69 | 5.13% | 921,077 |
| Jul 22, 2025 | 3.39 | 3.56 | 3.37 | 3.51 | 3.51 | 3.85% | 1,110,964 |
| Jul 21, 2025 | 3.35 | 3.45 | 3.35 | 3.38 | 3.38 | 1.50% | 1,164,556 |
| Jul 18, 2025 | 3.41 | 3.44 | 3.28 | 3.33 | 3.33 | -0.30% | 2,258,947 |
| Jul 17, 2025 | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | 3.41% | 952,882 |