TETRA Technologies Inc. (TTI)
NYSE: TTI
· Real-Time Price · USD
4.01
0.05 (1.26%)
At close: Aug 15, 2025, 10:03 AM
TTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.91 | 3.97 | 3.82 | 3.96 | 3.96 | 1.02% | 1,173,490 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.84 | 3.92 | 3.92 | -1.26% | 1,426,100 |
| Aug 12, 2025 | 3.94 | 4.07 | 3.92 | 3.97 | 3.97 | 1.28% | 2,237,840 |
| Aug 11, 2025 | 3.95 | 4.04 | 3.87 | 3.92 | 3.92 | 0.00% | 1,380,700 |
| Aug 8, 2025 | 3.94 | 4.01 | 3.86 | 3.92 | 3.92 | 0.77% | 1,753,700 |
| Aug 7, 2025 | 3.96 | 4.04 | 3.86 | 3.89 | 3.89 | -0.26% | 2,356,840 |
| Aug 6, 2025 | 4.01 | 4.06 | 3.87 | 3.90 | 3.90 | -2.50% | 1,941,082 |
| Aug 5, 2025 | 3.99 | 4.13 | 3.95 | 4.00 | 4.00 | 0.50% | 2,020,463 |
| Aug 4, 2025 | 3.86 | 3.99 | 3.83 | 3.98 | 3.98 | 3.11% | 1,039,454 |
| Aug 1, 2025 | 4.07 | 4.12 | 3.85 | 3.86 | 3.86 | -5.85% | 2,762,826 |
| Jul 31, 2025 | 3.90 | 4.22 | 3.90 | 4.10 | 4.10 | 4.86% | 2,807,063 |
| Jul 30, 2025 | 4.09 | 4.54 | 3.80 | 3.91 | 3.91 | 2.36% | 5,896,600 |
| Jul 29, 2025 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 1.60% | 1,465,100 |
| Jul 28, 2025 | 3.74 | 3.78 | 3.64 | 3.76 | 3.76 | 1.08% | 1,107,619 |
| Jul 25, 2025 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -1.06% | 1,325,757 |
| Jul 24, 2025 | 3.68 | 3.79 | 3.64 | 3.76 | 3.76 | 1.90% | 1,401,842 |
| Jul 23, 2025 | 3.55 | 3.72 | 3.48 | 3.69 | 3.69 | 5.13% | 921,100 |
| Jul 22, 2025 | 3.39 | 3.56 | 3.37 | 3.51 | 3.51 | 3.85% | 1,110,964 |
| Jul 21, 2025 | 3.35 | 3.45 | 3.35 | 3.38 | 3.38 | 1.50% | 1,164,556 |
| Jul 18, 2025 | 3.41 | 3.44 | 3.28 | 3.33 | 3.33 | -0.30% | 2,258,947 |