NYSE : TTI
TETRA Technologies, Inc. — Price history
Industrials · Conglomerates · United States
Last price 5.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 867.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TETRA Technologies, Inc. (TTI) closed at 5.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.92 | 5.92 | 5.51 | 5.53 | 2,910,331 | -5.63% |
| 2026-10-30 | 5.9 | 5.91 | 5.73 | 5.86 | 2,368,332 | -1.84% |
| 2026-10-29 | 6 | 6.04 | 5.93 | 5.97 | 1,999,806 | -1.00% |
| 2026-10-28 | 5.75 | 6.095 | 5.74 | 6.03 | 2,721,362 | +4.87% |
| 2026-10-27 | 5.44 | 5.825 | 5.44 | 5.75 | 2,574,160 | +6.88% |
| 2026-10-26 | 5.28 | 5.46 | 5.28 | 5.38 | 1,794,472 | +0.94% |
| 2026-10-23 | 5.15 | 5.399 | 5.05 | 5.33 | 1,449,718 | +3.50% |
| 2026-10-22 | 5.26 | 5.29 | 4.87 | 5.15 | 2,697,895 | -3.74% |
| 2026-10-21 | 5.44 | 5.53 | 5.32 | 5.35 | 2,067,804 | -0.19% |
| 2026-10-20 | 5.23 | 5.415 | 5.18 | 5.36 | 5,686,514 | +2.29% |
| 2026-10-19 | 5.36 | 5.39 | 5.21 | 5.24 | 1,993,318 | -1.50% |
| 2026-10-16 | 5.31 | 5.404 | 5.22 | 5.32 | 2,759,794 | +0.19% |
| 2026-10-15 | 5.31 | 5.33 | 5.09 | 5.31 | 2,857,681 | -0.38% |
| 2026-10-14 | 5.6 | 5.62 | 5.19 | 5.33 | 3,110,483 | -5.83% |
| 2026-10-13 | 6.09 | 6.12 | 5.585 | 5.66 | 3,187,592 | -7.36% |
| 2026-10-12 | 6.12 | 6.15 | 6 | 6.11 | 2,313,255 | +0.00% |
| 2026-10-09 | 6.17 | 6.255 | 6.09 | 6.11 | 1,559,115 | -0.16% |
| 2026-10-08 | 6.19 | 6.2 | 6.05 | 6.12 | 3,402,200 | +0.00% |
| 2026-10-07 | 6.12 | 6.17 | 6.025 | 6.12 | 4,309,954 | -0.33% |
| 2026-10-06 | 6.31 | 6.31 | 6.025 | 6.14 | 2,370,981 | +1.82% |
| 2026-10-05 | 6 | 6.07 | 5.895 | 6.03 | 1,575,655 | +0.50% |
| 2026-10-02 | 5.88 | 6.03 | 5.8 | 6 | 2,246,024 | +2.92% |
| 2026-10-01 | 5.82 | 5.87 | 5.64 | 5.83 | 3,179,361 | -0.68% |
| 2026-09-30 | 5.82 | 5.92 | 5.78 | 5.87 | 2,219,260 | +1.03% |
| 2026-09-29 | 5.91 | 5.95 | 5.77 | 5.81 | 1,541,158 | -1.69% |
| 2026-09-28 | 6.09 | 6.15 | 5.91 | 5.91 | 1,491,439 | -2.80% |
| 2026-09-25 | 5.94 | 6.12 | 5.925 | 6.08 | 1,430,882 | +0.83% |
| 2026-09-24 | 5.94 | 6.07 | 5.87 | 6.03 | 2,042,966 | +1.01% |
| 2026-09-23 | 6.02 | 6.05 | 5.89 | 5.97 | 1,422,976 | -0.83% |
| 2026-09-22 | 6.05 | 6.125 | 5.93 | 6.02 | 1,530,267 | -1.15% |
| 2026-09-21 | 6.12 | 6.15 | 5.985 | 6.09 | 1,616,681 | +0.16% |
| 2026-09-18 | 6.15 | 6.287 | 6.06 | 6.08 | 3,379,547 | -1.14% |
| 2026-09-17 | 6.39 | 6.45 | 6.14 | 6.15 | 2,127,590 | -2.07% |
| 2026-09-16 | 6.65 | 6.7 | 6.151 | 6.28 | 1,550,157 | -4.99% |
| 2026-09-15 | 6.54 | 6.67 | 6.405 | 6.61 | 2,006,719 | +2.16% |
| 2026-09-14 | 6.69 | 6.76 | 6.425 | 6.47 | 2,196,566 | -4.99% |
| 2026-09-11 | 6.86 | 6.96 | 6.77 | 6.81 | 1,427,464 | -0.15% |
| 2026-09-10 | 6.98 | 7.08 | 6.785 | 6.82 | 1,928,402 | -3.54% |
| 2026-09-09 | 7.19 | 7.26 | 6.9 | 7.07 | 1,954,343 | -0.84% |
| 2026-09-08 | 7.02 | 7.17 | 6.985 | 7.13 | 1,644,271 | +3.18% |
| 2026-09-04 | 6.89 | 7.08 | 6.77 | 6.91 | 1,902,429 | -0.43% |
| 2026-09-03 | 6.78 | 6.94 | 6.6 | 6.94 | 1,977,697 | +4.68% |
| 2026-09-02 | 6.58 | 6.685 | 6.405 | 6.63 | 3,033,409 | +1.53% |
| 2026-09-01 | 6.75 | 6.775 | 6.47 | 6.53 | 2,617,328 | -5.36% |
| 2026-08-31 | 6.93 | 7.06 | 6.79 | 6.9 | 2,460,357 | +1.32% |
| 2026-08-28 | 6.93 | 6.955 | 6.8 | 6.81 | 1,053,497 | -1.73% |
| 2026-08-27 | 6.87 | 7 | 6.8 | 6.93 | 1,347,558 | +1.46% |
| 2026-08-26 | 6.76 | 6.835 | 6.69 | 6.83 | 1,920,514 | +0.89% |
| 2026-08-25 | 6.86 | 7.01 | 6.77 | 6.77 | 1,564,570 | +0.00% |
| 2026-08-24 | 7.08 | 7.09 | 6.75 | 6.77 | 1,646,524 | -5.84% |
| 2026-08-21 | 7.26 | 7.325 | 7.1 | 7.19 | 1,879,026 | -0.55% |
| 2026-08-20 | 7.55 | 7.599 | 7.22 | 7.23 | 2,329,321 | -3.34% |
| 2026-08-19 | 8.1 | 8.2 | 7.405 | 7.48 | 2,796,792 | -6.27% |
| 2026-08-18 | 8.35 | 8.37 | 7.965 | 7.98 | 1,861,560 | -5.23% |
| 2026-08-17 | 8.63 | 8.7 | 8.36 | 8.42 | 1,935,032 | -1.52% |
| 2026-08-14 | 8.5 | 8.67 | 8.42 | 8.55 | 882,681 | +1.18% |
| 2026-08-13 | 8.69 | 8.87 | 8.43 | 8.45 | 1,127,931 | -3.32% |
| 2026-08-12 | 8.98 | 9.16 | 8.6 | 8.74 | 1,604,971 | -0.91% |
| 2026-08-11 | 8.75 | 8.963 | 8.69 | 8.82 | 1,534,731 | +1.97% |
| 2026-08-10 | 8.6 | 8.74 | 8.53 | 8.65 | 1,377,695 | +1.65% |
| 2026-08-07 | 8.59 | 8.71 | 8.42 | 8.51 | 1,439,743 | -0.93% |
| 2026-08-06 | 8.35 | 8.71 | 8.2 | 8.59 | 1,850,318 | +1.66% |
| 2026-08-05 | 8.11 | 8.59 | 8.1 | 8.45 | 2,314,426 | -2.54% |
| 2026-08-04 | 8 | 8.89 | 7.79 | 8.67 | 2,584,225 | +11.15% |
| 2026-08-03 | 7.5 | 7.92 | 7.443 | 7.8 | 1,752,665 | +1.30% |
| 2026-07-31 | 7.7 | 7.866 | 7.43 | 7.7 | 1,666,768 | +1.05% |
| 2026-07-30 | 7.53 | 7.67 | 7.104 | 7.62 | 1,811,484 | +4.24% |
| 2026-07-29 | 7.25 | 7.52 | 6.86 | 7.31 | 3,179,401 | +0.97% |
| 2026-07-28 | 7.54 | 7.68 | 7.11 | 7.24 | 3,531,276 | -5.85% |
| 2026-07-27 | 8.35 | 8.42 | 7.465 | 7.69 | 2,568,056 | -7.46% |
| 2026-07-24 | 8.66 | 8.66 | 8.305 | 8.31 | 1,451,619 | -2.58% |
| 2026-07-23 | 8.99 | 9.14 | 8.48 | 8.53 | 1,412,424 | -6.06% |
| 2026-07-22 | 9.05 | 9.265 | 9.045 | 9.08 | 1,131,425 | -0.22% |
| 2026-07-21 | 8.87 | 9.145 | 8.87 | 9.1 | 793,635 | +2.59% |
| 2026-07-20 | 9.2 | 9.4 | 8.825 | 8.87 | 1,219,446 | -4.21% |
| 2026-07-17 | 8.93 | 9.35 | 8.73 | 9.26 | 1,559,314 | +2.55% |
| 2026-07-16 | 9.23 | 9.36 | 9.02 | 9.03 | 1,479,525 | -3.63% |
| 2026-07-15 | 9.47 | 9.55 | 9.16 | 9.37 | 1,081,718 | -1.16% |
| 2026-07-14 | 9.47 | 9.66 | 9.32 | 9.48 | 1,746,140 | +3.27% |
| 2026-07-13 | 9.33 | 9.53 | 9.07 | 9.18 | 1,448,943 | -2.86% |
| 2026-07-10 | 9.34 | 9.45 | 9.23 | 9.45 | 690,702 | +0.32% |
| 2026-07-09 | 9.5 | 9.54 | 9.26 | 9.42 | 941,402 | +0.96% |
| 2026-07-08 | 9.29 | 9.53 | 9.26 | 9.33 | 1,443,751 | +0.76% |
| 2026-07-07 | 9.23 | 9.34 | 8.885 | 9.26 | 1,473,377 | -1.49% |
| 2026-07-06 | 9.31 | 9.65 | 9.28 | 9.4 | 1,977,071 | +1.08% |
| 2026-07-02 | 10.31 | 10.41 | 9.18 | 9.3 | 1,832,133 | -9.27% |
| 2026-07-01 | 11.3 | 11.34 | 10.15 | 10.25 | 2,075,378 | -9.53% |
| 2026-06-30 | 11.39 | 11.56 | 11.25 | 11.33 | 1,521,200 | -0.44% |
| 2026-06-29 | 10.93 | 11.58 | 10.74 | 11.38 | 3,008,172 | +4.69% |
| 2026-06-26 | 10.01 | 10.88 | 10.01 | 10.87 | 7,506,216 | +6.57% |
| 2026-06-25 | 10 | 10.35 | 10 | 10.2 | 1,598,940 | +2.20% |
| 2026-06-24 | 10.13 | 10.17 | 9.88 | 9.98 | 1,228,147 | -1.48% |
| 2026-06-23 | 10.09 | 10.345 | 9.99 | 10.13 | 1,042,093 | -2.03% |
| 2026-06-22 | 10.29 | 10.345 | 10 | 10.34 | 1,221,064 | +0.98% |
| 2026-06-18 | 10.22 | 10.28 | 9.79 | 10.24 | 2,360,670 | +0.69% |
| 2026-06-17 | 10.2 | 10.345 | 9.97 | 10.17 | 1,420,932 | +0.20% |
| 2026-06-16 | 10.09 | 10.4 | 10.06 | 10.15 | 1,188,622 | -0.10% |
| 2026-06-15 | 10.4 | 10.46 | 10.09 | 10.16 | 1,397,718 | -2.31% |
| 2026-06-12 | 10.3 | 10.68 | 10.25 | 10.4 | 1,031,856 | -0.48% |
| 2026-06-11 | 10.61 | 10.768 | 10.33 | 10.45 | 1,181,766 | +0.67% |
| 2026-06-10 | 10.19 | 10.55 | 9.835 | 10.38 | 2,371,397 | +6.13% |
| 2026-06-09 | 10.11 | 10.11 | 9.46 | 9.78 | 1,213,402 | -1.41% |
| 2026-06-08 | 9.35 | 9.96 | 9.35 | 9.92 | 1,218,886 | +6.78% |
| 2026-06-05 | 9.68 | 9.78 | 9.27 | 9.29 | 2,013,078 | -6.45% |
| 2026-06-04 | 9.59 | 10.12 | 9.3 | 9.93 | 2,594,453 | +1.95% |
| 2026-06-03 | 9.75 | 10.34 | 9.47 | 9.74 | 6,027,386 | -10.56% |
| 2026-06-02 | 10.47 | 10.99 | 10.38 | 10.89 | 828,023 | +5.12% |
| 2026-06-01 | 10.25 | 10.49 | 10.2 | 10.36 | 867,152 | +1.27% |
| 2026-05-29 | 10.61 | 10.61 | 10.05 | 10.23 | 2,128,121 | -1.82% |
| 2026-05-28 | 10.39 | 10.7 | 10.28 | 10.42 | 1,338,151 | +0.29% |
| 2026-05-27 | 10.61 | 10.62 | 10.15 | 10.39 | 1,348,528 | -3.53% |
| 2026-05-26 | 10.45 | 11 | 10.4 | 10.77 | 1,097,144 | +3.46% |
| 2026-05-22 | 10.32 | 10.5 | 10.14 | 10.41 | 787,555 | +0.97% |
| 2026-05-21 | 10.45 | 10.49 | 10.241 | 10.31 | 911,163 | -1.06% |
| 2026-05-20 | 10.37 | 10.65 | 10.295 | 10.42 | 837,770 | +0.97% |
| 2026-05-19 | 10.45 | 10.465 | 9.89 | 10.32 | 1,467,471 | -1.53% |
| 2026-05-18 | 10.47 | 10.68 | 10.31 | 10.48 | 1,011,190 | -0.38% |
| 2026-05-15 | 10.47 | 10.75 | 10.404 | 10.52 | 1,479,523 | -2.23% |
| 2026-05-14 | 10.63 | 10.8 | 10.605 | 10.76 | 980,794 | +1.03% |
| 2026-05-13 | 10.575 | 10.805 | 10.36 | 10.65 | 2,046,394 | +3.80% |