TETRA Technologies, Inc. TTI
NYSE · United States · Process Industries
$5.83-0.04 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.83 | -0.68% | $5.82 | $5.87 | $5.64 | 3.18M |
| 2026-09-30 | $5.87 | +1.03% | $5.82 | $5.92 | $5.78 | 2.22M |
| 2026-09-29 | $5.81 | -1.69% | $5.91 | $5.95 | $5.77 | 1.54M |
| 2026-09-28 | $5.91 | -2.80% | $6.09 | $6.15 | $5.91 | 1.49M |
| 2026-09-25 | $6.08 | +0.83% | $5.94 | $6.12 | $5.93 | 1.43M |
| 2026-09-24 | $6.03 | +1.01% | $5.94 | $6.07 | $5.87 | 2.04M |
| 2026-09-23 | $5.97 | -0.83% | $6.02 | $6.05 | $5.89 | 1.42M |
| 2026-09-22 | $6.02 | -1.15% | $6.05 | $6.13 | $5.93 | 1.53M |
| 2026-09-21 | $6.09 | +0.16% | $6.12 | $6.15 | $5.99 | 1.62M |
| 2026-09-18 | $6.08 | -1.14% | $6.15 | $6.29 | $6.06 | 3.39M |
| 2026-09-17 | $6.15 | -2.07% | $6.39 | $6.45 | $6.14 | 2.15M |
| 2026-09-16 | $6.28 | -4.99% | $6.65 | $6.70 | $6.15 | 1.55M |
| 2026-09-15 | $6.61 | +2.16% | $6.54 | $6.67 | $6.41 | 2.01M |
| 2026-09-14 | $6.47 | -4.99% | $6.69 | $6.76 | $6.43 | 2.20M |
| 2026-09-11 | $6.81 | -0.15% | $6.86 | $6.96 | $6.77 | 1.43M |
| 2026-09-10 | $6.82 | -3.54% | $6.98 | $7.08 | $6.79 | 1.93M |
| 2026-09-09 | $7.07 | -0.84% | $7.19 | $7.26 | $6.90 | 1.95M |
| 2026-09-08 | $7.13 | +3.18% | $7.02 | $7.17 | $6.99 | 1.65M |
| 2026-09-04 | $6.91 | -0.43% | $6.89 | $7.08 | $6.77 | 1.90M |
| 2026-09-03 | $6.94 | +4.68% | $6.78 | $6.94 | $6.60 | 1.98M |
| 2026-09-02 | $6.63 | +1.53% | $6.58 | $6.69 | $6.41 | 3.05M |
| 2026-09-01 | $6.53 | -5.36% | $6.75 | $6.78 | $6.47 | 2.62M |
| 2026-08-31 | $6.90 | +1.32% | $6.93 | $7.06 | $6.79 | 2.47M |
| 2026-08-28 | $6.81 | -1.73% | $6.93 | $6.96 | $6.80 | 1.05M |
| 2026-08-27 | $6.93 | +1.46% | $6.87 | $7.00 | $6.80 | 1.35M |
| 2026-08-26 | $6.83 | +0.89% | $6.76 | $6.84 | $6.69 | 1.92M |
| 2026-08-25 | $6.77 | 0.00% | $6.86 | $7.01 | $6.77 | 1.57M |
| 2026-08-24 | $6.77 | -5.84% | $7.08 | $7.09 | $6.75 | 1.65M |
| 2026-08-21 | $7.19 | -0.55% | $7.26 | $7.33 | $7.10 | 1.88M |
| 2026-08-20 | $7.23 | -3.34% | $7.55 | $7.60 | $7.22 | 2.33M |
| 2026-08-19 | $7.48 | -6.27% | $8.10 | $8.20 | $7.41 | 2.80M |
| 2026-08-18 | $7.98 | -5.23% | $8.35 | $8.37 | $7.97 | 1.86M |
| 2026-08-17 | $8.42 | -1.52% | $8.63 | $8.70 | $8.36 | 1.94M |
| 2026-08-14 | $8.55 | +1.18% | $8.50 | $8.67 | $8.42 | 883.30K |
| 2026-08-13 | $8.45 | -3.32% | $8.69 | $8.87 | $8.43 | 1.13M |
| 2026-08-12 | $8.74 | -0.91% | $8.98 | $9.16 | $8.60 | 1.61M |
| 2026-08-11 | $8.82 | +1.97% | $8.75 | $8.96 | $8.69 | 1.53M |
| 2026-08-10 | $8.65 | +1.65% | $8.60 | $8.74 | $8.53 | 1.38M |
| 2026-08-07 | $8.51 | -0.93% | $8.59 | $8.71 | $8.42 | 1.44M |
| 2026-08-06 | $8.59 | +1.66% | $8.35 | $8.71 | $8.20 | 1.85M |
| 2026-08-05 | $8.45 | -2.54% | $8.11 | $8.59 | $8.10 | 2.31M |
| 2026-08-04 | $8.67 | +11.15% | $8.00 | $8.89 | $7.79 | 2.58M |
| 2026-08-03 | $7.80 | +1.30% | $7.50 | $7.92 | $7.44 | 1.76M |
| 2026-07-31 | $7.70 | +1.05% | $7.70 | $7.87 | $7.43 | 1.67M |
| 2026-07-30 | $7.62 | +4.24% | $7.53 | $7.67 | $7.10 | 1.81M |
| 2026-07-29 | $7.31 | +0.97% | $7.25 | $7.52 | $6.86 | 3.18M |
| 2026-07-28 | $7.24 | -5.85% | $7.54 | $7.68 | $7.11 | 3.64M |
| 2026-07-27 | $7.69 | -7.46% | $8.35 | $8.42 | $7.47 | 2.57M |
| 2026-07-24 | $8.31 | -2.58% | $8.66 | $8.66 | $8.31 | 1.45M |
| 2026-07-23 | $8.53 | -6.06% | $8.99 | $9.14 | $8.48 | 1.41M |
| 2026-07-22 | $9.08 | -0.22% | $9.05 | $9.27 | $9.05 | 1.13M |
| 2026-07-21 | $9.10 | +2.59% | $8.87 | $9.15 | $8.87 | 793.80K |
| 2026-07-20 | $8.87 | -4.21% | $9.20 | $9.40 | $8.83 | 1.22M |
| 2026-07-17 | $9.26 | +2.55% | $8.93 | $9.35 | $8.73 | 1.56M |
| 2026-07-16 | $9.03 | -3.63% | $9.23 | $9.36 | $9.02 | 1.55M |
| 2026-07-15 | $9.37 | -1.16% | $9.47 | $9.55 | $9.16 | 1.08M |
| 2026-07-14 | $9.48 | +3.27% | $9.47 | $9.66 | $9.32 | 1.75M |
| 2026-07-13 | $9.18 | -2.86% | $9.33 | $9.53 | $9.07 | 1.45M |
| 2026-07-10 | $9.45 | +0.32% | $9.34 | $9.45 | $9.23 | 690.70K |
| 2026-07-09 | $9.42 | +0.96% | $9.50 | $9.54 | $9.26 | 942.40K |
| 2026-07-08 | $9.33 | +0.76% | $9.29 | $9.53 | $9.26 | 1.45M |
| 2026-07-07 | $9.26 | -1.49% | $9.23 | $9.34 | $8.89 | 1.47M |
| 2026-07-06 | $9.40 | +1.08% | $9.31 | $9.65 | $9.28 | 1.98M |
| 2026-07-02 | $9.30 | -9.27% | $10.31 | $10.41 | $9.18 | 1.84M |
| 2026-07-01 | $10.25 | -9.53% | $11.30 | $11.34 | $10.15 | 2.08M |
| 2026-06-30 | $11.33 | -0.44% | $11.39 | $11.56 | $11.25 | 1.52M |
| 2026-06-29 | $11.38 | +4.69% | $10.93 | $11.58 | $10.74 | 3.06M |
| 2026-06-26 | $10.87 | +6.57% | $10.01 | $10.88 | $10.01 | 7.90M |
| 2026-06-25 | $10.20 | +2.20% | $10.00 | $10.35 | $10.00 | 1.60M |
| 2026-06-24 | $9.98 | -1.48% | $10.13 | $10.17 | $9.88 | 1.23M |
| 2026-06-23 | $10.13 | -2.03% | $10.09 | $10.35 | $9.99 | 1.04M |
| 2026-06-22 | $10.34 | +0.98% | $10.29 | $10.35 | $10.00 | 1.22M |
| 2026-06-18 | $10.24 | +0.69% | $10.22 | $10.28 | $9.79 | 2.36M |
| 2026-06-17 | $10.17 | +0.20% | $10.20 | $10.35 | $9.97 | 1.42M |
| 2026-06-16 | $10.15 | -0.10% | $10.09 | $10.40 | $10.06 | 1.19M |
| 2026-06-15 | $10.16 | -2.31% | $10.40 | $10.46 | $10.09 | 1.40M |
| 2026-06-12 | $10.40 | -0.48% | $10.30 | $10.68 | $10.25 | 1.05M |
| 2026-06-11 | $10.45 | +0.67% | $10.61 | $10.77 | $10.33 | 1.18M |
| 2026-06-10 | $10.38 | +6.13% | $10.19 | $10.55 | $9.83 | 2.37M |
| 2026-06-09 | $9.78 | -1.41% | $10.11 | $10.11 | $9.46 | 1.24M |
| 2026-06-08 | $9.92 | +6.78% | $9.35 | $9.96 | $9.35 | 1.22M |
| 2026-06-05 | $9.29 | -6.45% | $9.68 | $9.78 | $9.27 | 2.01M |
| 2026-06-04 | $9.93 | +1.95% | $9.59 | $10.12 | $9.30 | 2.59M |
| 2026-06-03 | $9.74 | -10.56% | $9.75 | $10.34 | $9.47 | 6.03M |
| 2026-06-02 | $10.89 | +5.12% | $10.47 | $10.99 | $10.38 | 974.80K |
| 2026-06-01 | $10.36 | +1.27% | $10.25 | $10.49 | $10.20 | 868.20K |
| 2026-05-29 | $10.23 | -1.82% | $10.61 | $10.61 | $10.05 | 2.36M |
| 2026-05-28 | $10.42 | +0.29% | $10.39 | $10.70 | $10.28 | 1.34M |
| 2026-05-27 | $10.39 | -3.53% | $10.61 | $10.62 | $10.15 | 1.35M |
| 2026-05-26 | $10.77 | +3.46% | $10.45 | $11.00 | $10.40 | 1.10M |