TETRA Technologies Inc. (TTI)
NYSE: TTI
· Real-Time Price · USD
4.69
-0.08 (-1.68%)
At close: Sep 05, 2025, 3:59 PM
4.81
2.56%
After-hours: Sep 05, 2025, 07:05 PM EDT
TTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.73 | 4.76 | 4.61 | 4.69 | 4.69 | -1.68% | 1,050,286 |
| 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 |
| Aug 28, 2025 | 4.57 | 4.78 | 4.49 | 4.75 | 4.75 | 5.32% | 1,979,114 |
| Aug 27, 2025 | 4.45 | 4.58 | 4.44 | 4.51 | 4.51 | 0.45% | 1,325,932 |
| Aug 26, 2025 | 4.46 | 4.54 | 4.42 | 4.49 | 4.49 | 0.00% | 1,089,193 |
| Aug 25, 2025 | 4.48 | 4.51 | 4.38 | 4.49 | 4.49 | 0.45% | 768,443 |
| Aug 22, 2025 | 4.27 | 4.48 | 4.25 | 4.47 | 4.47 | 5.18% | 1,804,200 |
| Aug 21, 2025 | 4.10 | 4.28 | 4.10 | 4.25 | 4.25 | 3.41% | 1,166,662 |
| Aug 20, 2025 | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | 1.23% | 992,547 |
| Aug 19, 2025 | 4.17 | 4.22 | 4.03 | 4.06 | 4.06 | -2.87% | 1,511,400 |
| Aug 18, 2025 | 3.93 | 4.19 | 3.89 | 4.18 | 4.18 | 6.63% | 1,893,114 |
| Aug 15, 2025 | 3.97 | 4.08 | 3.88 | 3.92 | 3.92 | -1.01% | 2,563,300 |
| Aug 14, 2025 | 3.91 | 3.97 | 3.82 | 3.96 | 3.96 | 1.02% | 1,174,700 |
| 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 |