Skip to main content
TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
9.74
-0.01 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
9.68
-0.06 (-0.62%)
Pre-market: Apr 29, 2026, 7:44 AM EDT

TETRA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.699.889.429.749.74-0.10%1,042,641
Apr 27, 20269.729.949.559.759.750.62%1,066,749
Apr 24, 20269.609.809.309.699.691.68%2,837,402
Apr 23, 20269.699.919.479.539.53-1.24%1,122,893
Apr 22, 20269.179.679.139.659.657.82%1,596,529
Apr 21, 20269.029.228.868.958.95-0.22%1,358,517
Apr 20, 20268.819.178.778.978.971.82%1,697,028
Apr 17, 20268.538.818.228.818.813.04%3,538,863
Apr 16, 20268.578.788.478.558.550.35%2,260,642
Apr 15, 20268.318.808.308.528.521.31%1,404,540
Apr 14, 20268.408.508.218.418.410.24%2,031,189
Apr 13, 20268.508.698.328.398.39-0.83%1,593,110
Apr 10, 20268.598.898.348.468.46-2.53%2,107,645
Apr 9, 20268.388.728.328.688.684.20%2,487,083
Apr 8, 20268.138.467.908.338.332.21%2,720,209
Apr 7, 20268.518.658.068.158.15-3.55%1,127,126
Apr 6, 20268.758.928.438.458.45-3.21%1,488,678
Apr 2, 20268.328.828.318.738.734.30%1,072,765
Apr 1, 20268.588.718.358.378.37-1.76%1,212,292
Mar 31, 20268.478.868.368.528.521.55%1,944,596
Mar 30, 20268.648.758.288.398.39-2.67%1,558,664
Mar 27, 20268.278.768.268.628.622.62%1,384,969
Mar 26, 20268.298.458.268.408.40-0.24%1,155,047
Mar 25, 20268.568.698.348.428.42-1.06%1,063,193
Mar 24, 20268.068.728.068.518.514.16%1,419,442
Mar 23, 20267.998.327.938.178.172.64%1,165,178
Mar 20, 20268.128.207.857.967.96-2.33%2,301,459
Mar 19, 20267.608.287.528.158.156.12%1,805,947
Mar 18, 20268.118.197.657.687.68-5.30%1,841,004
Mar 17, 20268.098.358.058.118.112.27%1,846,816
Mar 16, 20268.318.407.907.937.93-3.53%1,986,495
Mar 13, 20268.368.398.058.228.22-0.84%1,284,713
Mar 12, 20268.458.498.178.298.29-3.94%1,103,902
Mar 11, 20268.518.828.448.638.63-0.12%927,874
Mar 10, 20268.328.888.228.648.643.72%1,792,780
Mar 9, 20268.008.367.898.338.332.08%1,467,503
Mar 6, 20268.318.358.088.168.16-3.20%1,525,829
Mar 5, 20268.508.688.338.438.43-1.98%1,304,360
Mar 4, 20268.578.758.308.608.601.42%1,522,378
Mar 3, 20268.588.728.228.488.48-4.93%2,816,685
Mar 2, 20268.808.968.478.928.923.00%2,778,057
Feb 27, 20269.069.168.538.668.66-4.42%4,345,677
Feb 26, 20269.9110.138.499.069.06-18.67%6,754,995
Feb 25, 202611.4611.4610.8111.1411.14-0.54%2,037,671
Feb 24, 202611.0611.3010.6911.2011.201.73%1,467,632
Feb 23, 202611.1311.4110.8711.0111.01-0.90%1,269,502
Feb 20, 202610.9511.2410.9211.1111.11-1.16%1,179,390
Feb 19, 202611.2611.3811.0211.2411.240.81%1,049,657
Feb 18, 202611.1011.3310.9011.1511.152.95%1,205,802
Feb 17, 202610.8410.9910.5010.8310.83-1.01%1,037,965
Feb 13, 202610.7111.1210.5310.9410.943.40%1,596,973
Feb 12, 202611.3311.4910.4810.5810.58-5.62%1,923,364
Feb 11, 202611.7511.9810.9311.2111.21-2.27%1,803,775
Feb 10, 202611.8211.8411.4211.4711.47-2.71%1,398,985
Feb 9, 202611.7411.9611.5911.7911.791.03%884,902
Feb 6, 202611.3911.7311.1711.6711.675.23%1,184,821
Feb 5, 202611.3111.7511.0011.0911.09-4.15%1,977,185
Feb 4, 202612.4012.5411.2711.5711.57-6.09%1,503,191
Feb 3, 202612.1012.3911.9012.3212.323.88%1,815,457
Feb 2, 202611.1812.0311.1411.8611.864.04%1,654,888
Jan 30, 202611.4411.6911.1511.4011.40-1.38%1,395,578
Jan 29, 202611.6312.0011.4611.5611.561.49%1,563,765
Jan 28, 202611.8912.1011.1111.3911.39-4.45%2,083,595
Jan 27, 202611.6511.9411.5211.9211.922.85%1,359,325
Jan 26, 202611.5212.0011.4011.5911.592.66%1,847,579
Jan 23, 202612.0012.2511.2511.2911.29-5.52%2,546,910
Jan 22, 202611.4211.9611.1311.9511.954.46%2,846,736
Jan 21, 202611.0611.5210.7011.4411.441.78%2,277,559
Jan 20, 202611.4111.5811.1311.2411.24-2.85%1,664,083
Jan 16, 202611.5611.8811.5111.5711.57-0.43%2,288,934
Jan 15, 202610.8711.7110.7611.6211.623.84%3,080,241
Jan 14, 202610.5211.4410.5211.1911.197.08%4,536,079
Jan 13, 202610.3910.7510.3410.4510.450.38%1,771,853
Jan 12, 202610.1510.4910.0610.4110.415.47%2,522,759
Jan 9, 20269.9110.089.839.879.87-0.50%1,749,479
Jan 8, 20269.619.929.589.929.923.23%1,627,794
Jan 7, 20269.739.839.479.619.61-1.23%1,808,248
Jan 6, 202610.1210.249.719.739.73-3.76%1,598,769
Jan 5, 202610.0610.219.5310.1110.113.27%2,669,034
Jan 2, 20269.449.799.109.799.794.48%2,035,352
Dec 31, 20259.409.599.349.379.370.32%2,583,493
Dec 30, 20259.459.649.349.349.34-0.64%1,559,618
Dec 29, 20259.299.429.039.409.400.64%1,522,887
Dec 26, 20259.449.459.199.349.34-0.32%1,159,868
Dec 24, 20259.479.539.269.379.37-0.11%806,398
Dec 23, 20259.299.429.159.389.380.54%1,357,838
Dec 22, 20259.119.539.079.339.333.44%2,205,473
Dec 19, 20258.969.378.969.029.021.01%2,323,928
Dec 18, 20258.819.118.788.938.932.17%1,803,659
Dec 17, 20258.789.078.588.748.740.11%2,657,130
Dec 16, 20258.568.778.258.738.73-0.11%2,673,060
Dec 15, 20258.868.918.648.748.74-0.68%2,113,414
Dec 12, 20259.119.128.518.808.80-3.30%2,671,729
Dec 11, 20258.809.408.759.109.104.12%3,670,601
Dec 10, 20258.858.928.528.748.74-1.24%1,735,736
Dec 9, 20258.338.938.208.858.855.99%3,281,628
Dec 8, 20258.408.488.158.358.35-0.83%1,404,720
Dec 5, 20258.858.998.418.428.42-4.75%2,004,845
Dec 4, 20258.659.008.478.848.842.20%3,708,508
Dec 3, 20257.928.777.858.658.6510.47%5,507,435