Skip to main content
TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
10.87
+0.67 (6.57%)
At close: Jun 26, 2026, 4:00 PM EDT
10.84
-0.03 (-0.28%)
After-hours: Jun 26, 2026, 7:56 PM EDT

TETRA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.0110.8810.0110.8710.876.57%7,506,216
Jun 25, 202610.0010.3510.0010.2010.202.20%1,598,940
Jun 24, 202610.1310.179.889.989.98-1.48%1,228,147
Jun 23, 202610.0910.359.9910.1310.13-2.03%1,042,093
Jun 22, 202610.2910.3510.0010.3410.340.98%1,221,064
Jun 18, 202610.2210.289.7910.2410.240.69%2,360,670
Jun 17, 202610.2010.359.9710.1710.170.20%1,420,932
Jun 16, 202610.0910.4010.0610.1510.15-0.10%1,188,622
Jun 15, 202610.4010.4610.0910.1610.16-2.31%1,397,718
Jun 12, 202610.3010.6810.2510.4010.40-0.48%1,031,856
Jun 11, 202610.6110.7710.3310.4510.450.67%1,181,766
Jun 10, 202610.1910.559.8410.3810.386.13%2,371,397
Jun 9, 202610.1110.119.469.789.78-1.41%1,213,402
Jun 8, 20269.359.969.359.929.926.78%1,218,886
Jun 5, 20269.689.789.279.299.29-6.45%2,013,078
Jun 4, 20269.5910.129.309.939.931.95%2,594,453
Jun 3, 20269.7510.349.479.749.74-10.56%6,027,386
Jun 2, 202610.4710.9910.3810.8910.895.12%828,023
Jun 1, 202610.2510.4910.2010.3610.361.27%867,152
May 29, 202610.6110.6110.0510.2310.23-1.82%2,128,121
May 28, 202610.3910.7010.2810.4210.420.29%1,338,151
May 27, 202610.6110.6210.1510.3910.39-3.53%1,348,528
May 26, 202610.4511.0010.4010.7710.773.46%1,097,144
May 22, 202610.3210.5010.1410.4110.410.97%787,555
May 21, 202610.4510.4910.2410.3110.31-1.06%911,163
May 20, 202610.3710.6510.3010.4210.420.97%837,770
May 19, 202610.4510.479.8910.3210.32-1.53%1,467,471
May 18, 202610.4710.6810.3110.4810.48-0.38%1,011,190
May 15, 202610.4710.7510.4010.5210.52-2.23%1,479,523
May 14, 202610.6310.8010.6110.7610.761.03%980,794
May 13, 202610.5810.8110.3610.6510.653.80%2,046,394
May 12, 202610.1110.359.9610.2610.260.79%1,076,824
May 11, 20269.8610.419.7910.1810.184.09%1,151,292
May 8, 20269.829.889.619.789.780.10%780,807
May 7, 20269.8610.069.689.779.77-0.91%1,711,885
May 6, 20269.5210.009.309.869.861.44%1,729,683
May 5, 20269.499.799.379.729.724.40%1,206,687
May 4, 20269.549.569.259.319.31-1.48%1,439,951
May 1, 20269.639.639.159.459.45-0.74%1,773,749
Apr 30, 20269.7010.219.469.529.52-1.86%3,081,010
Apr 29, 20269.849.989.569.709.70-0.41%1,276,654
Apr 28, 20269.699.889.429.749.74-0.10%1,042,713
Apr 27, 20269.729.949.559.759.750.62%1,066,749
Apr 24, 20269.609.809.309.699.691.68%2,871,298
Apr 23, 20269.699.919.479.539.53-1.24%1,123,057
Apr 22, 20269.179.679.139.659.657.82%1,599,187
Apr 21, 20269.029.228.868.958.95-0.22%1,358,730
Apr 20, 20268.819.178.778.978.971.82%1,697,499
Apr 17, 20268.538.818.228.818.813.04%3,543,720
Apr 16, 20268.578.788.478.558.550.35%2,260,758
Apr 15, 20268.318.808.308.528.521.31%1,409,473
Apr 14, 20268.408.508.218.418.410.24%2,031,322
Apr 13, 20268.508.698.328.398.39-0.83%1,593,687
Apr 10, 20268.598.898.348.468.46-2.53%2,107,745
Apr 9, 20268.388.728.328.688.684.20%2,487,712
Apr 8, 20268.138.467.908.338.332.21%2,720,813
Apr 7, 20268.518.658.068.158.15-3.55%1,129,385
Apr 6, 20268.758.928.438.458.45-3.21%1,515,811
Apr 2, 20268.328.828.318.738.734.30%1,072,790
Apr 1, 20268.588.718.358.378.37-1.76%1,212,952
Mar 31, 20268.478.868.368.528.521.55%1,945,250
Mar 30, 20268.648.758.288.398.39-2.67%1,561,352
Mar 27, 20268.278.768.268.628.622.62%1,385,060
Mar 26, 20268.298.458.268.408.40-0.24%1,155,130
Mar 25, 20268.568.698.348.428.42-1.06%1,063,323
Mar 24, 20268.068.728.068.518.514.16%1,419,886
Mar 23, 20267.998.327.938.178.172.64%1,166,791
Mar 20, 20268.128.207.857.967.96-2.33%2,328,242
Mar 19, 20267.608.287.528.158.156.12%1,819,034
Mar 18, 20268.118.197.657.687.68-5.30%1,843,467
Mar 17, 20268.098.358.058.118.112.27%1,915,675
Mar 16, 20268.318.407.907.937.93-3.53%2,016,588
Mar 13, 20268.368.398.058.228.22-0.84%1,300,348
Mar 12, 20268.458.498.178.298.29-3.94%1,103,907
Mar 11, 20268.518.828.448.638.63-0.12%928,313
Mar 10, 20268.328.888.228.648.643.72%1,838,572
Mar 9, 20268.008.367.898.338.332.08%1,487,814
Mar 6, 20268.318.358.088.168.16-3.20%1,525,837
Mar 5, 20268.508.688.338.438.43-1.98%1,304,418
Mar 4, 20268.578.758.308.608.601.42%1,563,868
Mar 3, 20268.588.728.228.488.48-4.93%2,818,801
Mar 2, 20268.808.968.478.928.923.00%2,781,644
Feb 27, 20269.069.168.538.668.66-4.42%4,350,138
Feb 26, 20269.9110.138.499.069.06-18.67%6,761,222
Feb 25, 202611.4611.4610.8111.1411.14-0.54%2,048,051
Feb 24, 202611.0611.3010.6911.2011.201.73%1,468,529
Feb 23, 202611.1311.4110.8711.0111.01-0.90%1,269,764
Feb 20, 202610.9511.2410.9211.1111.11-1.16%1,179,739
Feb 19, 202611.2611.3811.0211.2411.240.81%1,049,672
Feb 18, 202611.1011.3310.9011.1511.152.95%1,207,031
Feb 17, 202610.8410.9910.5010.8310.83-1.01%1,038,245
Feb 13, 202610.7111.1210.5310.9410.943.40%1,604,990
Feb 12, 202611.3311.4910.4810.5810.58-5.62%1,925,648
Feb 11, 202611.7511.9810.9311.2111.21-2.27%1,804,678
Feb 10, 202611.8211.8411.4211.4711.47-2.71%1,408,328
Feb 9, 202611.7411.9611.5911.7911.791.03%888,514
Feb 6, 202611.3911.7311.1711.6711.675.23%1,188,228
Feb 5, 202611.3111.7511.0011.0911.09-4.15%1,984,657
Feb 4, 202612.4012.5411.2711.5711.57-6.09%1,513,215
Feb 3, 202612.1012.3911.9012.3212.323.88%1,825,240