TETRA Technologies, Inc. (TTI)
NYSE: TTI · Real-Time Price · USD
3.530
+0.070 (2.02%)
At close: Jun 27, 2025, 4:00 PM
3.500
-0.030 (-0.85%)
After-hours: Jun 27, 2025, 7:21 PM EDT
TETRA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.47 | 3.54 | 3.39 | 3.53 | 3.53 | 2.02% | 4,300,350 |
| Jun 26, 2025 | 3.31 | 3.47 | 3.25 | 3.46 | 3.46 | 4.22% | 1,508,694 |
| Jun 25, 2025 | 3.43 | 3.47 | 3.31 | 3.32 | 3.32 | -3.77% | 1,135,348 |
| Jun 24, 2025 | 3.38 | 3.47 | 3.34 | 3.45 | 3.45 | 1.17% | 991,241 |
| Jun 23, 2025 | 3.73 | 3.75 | 3.40 | 3.41 | 3.41 | -7.08% | 1,856,456 |
| Jun 20, 2025 | 3.81 | 3.82 | 3.62 | 3.67 | 3.67 | -1.87% | 1,812,628 |
| Jun 18, 2025 | 3.90 | 3.93 | 3.71 | 3.74 | 3.74 | -2.86% | 1,277,795 |
| Jun 17, 2025 | 3.59 | 3.93 | 3.58 | 3.85 | 3.85 | 8.45% | 2,354,151 |
| Jun 16, 2025 | 3.58 | 3.60 | 3.51 | 3.55 | 3.55 | 2.01% | 2,317,305 |
| Jun 13, 2025 | 3.68 | 3.74 | 3.47 | 3.48 | 3.48 | -3.06% | 1,515,419 |
| Jun 12, 2025 | 3.71 | 3.75 | 3.51 | 3.59 | 3.59 | -4.77% | 2,283,765 |
| Jun 11, 2025 | 3.26 | 3.78 | 3.25 | 3.77 | 3.77 | 18.93% | 8,780,336 |
| Jun 10, 2025 | 3.07 | 3.27 | 3.06 | 3.17 | 3.17 | 3.59% | 1,049,496 |
| Jun 9, 2025 | 3.00 | 3.14 | 3.00 | 3.06 | 3.06 | 3.03% | 881,380 |
| Jun 6, 2025 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | 2.77% | 779,536 |
| Jun 5, 2025 | 2.90 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 1,178,376 |
| Jun 4, 2025 | 3.00 | 3.05 | 2.86 | 2.86 | 2.86 | -4.03% | 954,637 |
| Jun 3, 2025 | 2.80 | 3.01 | 2.70 | 2.98 | 2.98 | 6.43% | 1,119,554 |
| Jun 2, 2025 | 2.76 | 2.87 | 2.73 | 2.80 | 2.80 | 4.48% | 1,212,870 |
| May 30, 2025 | 2.71 | 2.75 | 2.65 | 2.68 | 2.68 | -2.19% | 3,562,721 |
| May 29, 2025 | 2.72 | 2.77 | 2.70 | 2.74 | 2.74 | 1.48% | 1,159,525 |
| May 28, 2025 | 2.79 | 2.82 | 2.68 | 2.70 | 2.70 | -2.53% | 726,142 |
| May 27, 2025 | 2.78 | 2.79 | 2.71 | 2.77 | 2.77 | 1.09% | 1,263,357 |
| May 23, 2025 | 2.64 | 2.75 | 2.63 | 2.74 | 2.74 | 0.74% | 703,937 |
| May 22, 2025 | 2.71 | 2.74 | 2.64 | 2.72 | 2.72 | -0.37% | 718,915 |
| May 21, 2025 | 2.84 | 2.84 | 2.72 | 2.73 | 2.73 | -4.55% | 754,896 |
| May 20, 2025 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -2.39% | 651,023 |
| May 19, 2025 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | -0.68% | 766,625 |
| May 16, 2025 | 2.98 | 3.03 | 2.94 | 2.95 | 2.95 | -1.34% | 1,059,558 |
| May 15, 2025 | 2.94 | 3.01 | 2.87 | 2.99 | 2.99 | -0.66% | 1,366,597 |
| May 14, 2025 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | - | 1,084,755 |
| May 13, 2025 | 3.07 | 3.11 | 2.95 | 3.01 | 3.01 | -1.31% | 1,277,912 |
| May 12, 2025 | 3.20 | 3.30 | 3.03 | 3.05 | 3.05 | 2.69% | 1,591,086 |
| May 9, 2025 | 2.97 | 3.03 | 2.95 | 2.97 | 2.97 | 1.71% | 942,940 |
| May 8, 2025 | 2.86 | 2.97 | 2.84 | 2.92 | 2.92 | 3.55% | 1,000,942 |
| May 7, 2025 | 2.85 | 3.06 | 2.82 | 2.82 | 2.82 | 3.30% | 2,675,894 |
| May 6, 2025 | 2.80 | 2.81 | 2.67 | 2.73 | 2.73 | 0.37% | 1,016,791 |
| May 5, 2025 | 2.69 | 2.76 | 2.65 | 2.72 | 2.72 | -1.45% | 1,215,577 |
| May 2, 2025 | 2.70 | 2.77 | 2.65 | 2.76 | 2.76 | 4.15% | 1,417,393 |
| May 1, 2025 | 2.76 | 2.84 | 2.60 | 2.65 | 2.65 | -7.02% | 2,827,003 |
| Apr 30, 2025 | 2.90 | 3.10 | 2.74 | 2.85 | 2.85 | 3.26% | 4,714,455 |
| Apr 29, 2025 | 2.75 | 2.80 | 2.68 | 2.76 | 2.76 | 1.85% | 1,617,891 |
| Apr 28, 2025 | 2.68 | 2.78 | 2.64 | 2.71 | 2.71 | 0.74% | 1,191,335 |
| Apr 25, 2025 | 2.57 | 2.70 | 2.50 | 2.69 | 2.69 | 2.67% | 1,141,399 |
| Apr 24, 2025 | 2.52 | 2.67 | 2.50 | 2.62 | 2.62 | 6.07% | 3,355,249 |
| Apr 23, 2025 | 2.48 | 2.61 | 2.39 | 2.47 | 2.47 | 1.65% | 1,989,959 |
| Apr 22, 2025 | 2.39 | 2.50 | 2.33 | 2.43 | 2.43 | 3.85% | 1,941,225 |
| Apr 21, 2025 | 2.46 | 2.47 | 2.31 | 2.34 | 2.34 | -6.40% | 982,761 |
| Apr 17, 2025 | 2.43 | 2.58 | 2.43 | 2.50 | 2.50 | 4.17% | 1,212,045 |
| Apr 16, 2025 | 2.32 | 2.47 | 2.32 | 2.40 | 2.40 | 3.45% | 1,141,929 |