TETRA Technologies Inc. (TTI)
NYSE: TTI
· Real-Time Price · USD
5.89
0.25 (4.43%)
At close: Sep 26, 2025, 3:59 PM
5.99
1.70%
After-hours: Sep 26, 2025, 07:56 PM EDT
TTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.75 | 6.04 | 5.67 | 5.89 | 5.89 | 4.43% | 2,217,849 |
| Sep 25, 2025 | 5.62 | 5.73 | 5.53 | 5.64 | 5.64 | -0.88% | 1,818,900 |
| Sep 24, 2025 | 5.66 | 5.87 | 5.64 | 5.69 | 5.69 | 1.79% | 1,518,900 |
| Sep 23, 2025 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 2.76% | 2,269,826 |
| Sep 22, 2025 | 5.25 | 5.52 | 5.20 | 5.44 | 5.44 | 2.64% | 1,527,640 |
| Sep 19, 2025 | 5.32 | 5.50 | 5.26 | 5.30 | 5.30 | 0.57% | 3,218,654 |
| Sep 18, 2025 | 5.17 | 5.38 | 5.15 | 5.27 | 5.27 | 3.74% | 1,988,013 |
| Sep 17, 2025 | 4.93 | 5.12 | 4.90 | 5.08 | 5.08 | 2.63% | 1,441,174 |
| Sep 16, 2025 | 4.92 | 4.96 | 4.82 | 4.95 | 4.95 | 1.23% | 802,418 |
| Sep 15, 2025 | 4.76 | 4.96 | 4.72 | 4.89 | 4.89 | 3.38% | 1,115,860 |
| Sep 12, 2025 | 4.82 | 4.85 | 4.71 | 4.73 | 4.73 | -2.07% | 575,341 |
| Sep 11, 2025 | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | 0.63% | 709,944 |
| Sep 10, 2025 | 4.70 | 4.82 | 4.69 | 4.80 | 4.80 | 1.91% | 883,900 |
| Sep 9, 2025 | 4.75 | 4.88 | 4.71 | 4.71 | 4.71 | -0.84% | 912,800 |
| Sep 8, 2025 | 4.74 | 4.75 | 4.67 | 4.75 | 4.75 | 1.28% | 862,427 |
| Sep 5, 2025 | 4.73 | 4.76 | 4.61 | 4.69 | 4.69 | -1.68% | 1,063,839 |
| Sep 4, 2025 | 4.74 | 4.82 | 4.67 | 4.77 | 4.77 | 1.06% | 865,280 |
| Sep 3, 2025 | 4.72 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 1,106,808 |
| Sep 2, 2025 | 4.68 | 4.77 | 4.62 | 4.76 | 4.76 | 1.28% | 1,160,713 |
| Aug 29, 2025 | 4.73 | 4.78 | 4.66 | 4.70 | 4.70 | -1.05% | 785,702 |