Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TTI Historical Prices

TETRA Technologies, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
12.54
Period low
4.87
Period change
-15.00%
DateOpenHighLowCloseChangeVolume
Nov 3, 20265.866.145.695.95+7.59%3,203,621
Nov 2, 20265.925.925.515.53-5.63%2,916,325
Oct 30, 20265.905.915.735.86-1.84%2,368,332
Oct 29, 20266.006.045.935.97-1.00%1,999,806
Oct 28, 20265.756.095.746.03+4.87%2,721,363
Oct 27, 20265.445.835.445.75+6.88%2,574,160
Oct 26, 20265.285.465.285.38+0.94%1,794,472
Oct 23, 20265.155.405.055.33+3.50%1,449,719
Oct 22, 20265.265.294.875.15-3.74%2,697,896
Oct 21, 20265.445.535.325.35-0.19%2,067,804
Oct 20, 20265.235.425.185.36+2.29%5,686,514
Oct 19, 20265.365.395.215.24-1.50%1,993,318
Oct 16, 20265.315.405.225.32+0.19%2,762,669
Oct 15, 20265.315.335.095.31-0.38%2,857,799
Oct 14, 20265.605.625.195.33-5.83%3,110,750
Oct 13, 20266.096.125.585.66-7.36%3,187,811
Oct 12, 20266.126.156.006.11+0.00%2,313,293
Oct 9, 20266.176.256.096.11-0.16%1,559,178
Oct 8, 20266.196.206.056.12+0.00%3,402,319
Oct 7, 20266.126.176.036.12-0.33%4,309,990
Oct 6, 20266.316.316.036.14+1.82%2,378,179
Oct 5, 20266.006.075.906.03+0.50%1,576,498
Oct 2, 20265.886.035.806.00+2.92%2,246,881
Oct 1, 20265.825.875.645.83-0.68%3,179,377
Sep 30, 20265.825.925.785.87+1.03%2,220,350
Sep 29, 20265.915.955.775.81-1.69%1,541,162
Sep 28, 20266.096.155.915.91-2.80%1,492,918
Sep 25, 20265.946.125.926.08+0.83%1,433,637
Sep 24, 20265.946.075.876.03+1.01%2,043,435
Sep 23, 20266.026.055.895.97-0.83%1,423,138
Sep 22, 20266.056.135.936.02-1.15%1,532,576
Sep 21, 20266.126.155.996.09+0.16%1,616,690
Sep 18, 20266.156.296.066.08-1.14%3,393,053
Sep 17, 20266.396.456.146.15-2.07%2,145,540
Sep 16, 20266.656.706.156.28-4.99%1,550,326
Sep 15, 20266.546.676.416.61+2.16%2,006,746
Sep 14, 20266.696.766.426.47-4.99%2,196,597
Sep 11, 20266.866.966.776.81-3.68%1,427,486
Sep 9, 20267.197.266.907.07-0.84%1,954,349
Sep 8, 20267.027.176.997.13+3.18%1,646,046
Sep 4, 20266.897.086.776.91-0.43%1,902,515
Sep 3, 20266.786.946.606.94+4.68%1,978,040
Sep 2, 20266.586.686.416.63-3.91%3,049,145
Aug 31, 20266.937.066.796.90+1.32%2,472,332
Aug 28, 20266.936.966.806.81-1.73%1,053,716
Aug 27, 20266.877.006.806.93+1.46%1,347,868
Aug 26, 20266.766.836.696.83+0.89%1,922,222
Aug 25, 20266.867.016.776.77+0.00%1,564,996
Aug 24, 20267.087.096.756.77-5.84%1,649,026
Aug 21, 20267.267.337.107.19-0.55%1,879,093
Aug 20, 20267.557.607.227.23-3.34%2,329,440
Aug 19, 20268.108.207.417.48-6.27%2,797,436
Aug 18, 20268.358.377.967.98-5.23%1,862,618
Aug 17, 20268.638.708.368.42-1.52%1,935,760
Aug 14, 20268.508.678.428.55+1.18%883,588
Aug 13, 20268.698.878.438.45-3.32%1,127,984
Aug 12, 20268.989.168.608.74-0.91%1,605,118
Aug 11, 20268.758.968.698.82+1.97%1,534,732
Aug 10, 20268.608.748.538.65+1.65%1,378,312
Aug 7, 20268.598.718.428.51-0.93%1,440,099
Aug 6, 20268.358.718.208.59+1.66%1,852,268
Aug 5, 20268.118.598.108.45-2.54%2,313,821
Aug 4, 20268.008.897.798.67+11.15%2,584,697
Aug 3, 20267.507.927.447.80+1.30%1,755,849
Jul 31, 20267.707.877.437.70+1.05%1,667,656
Jul 30, 20267.537.677.107.62+4.24%1,811,810
Jul 29, 20267.257.526.867.31+0.97%3,178,990
Jul 28, 20267.547.687.117.24-5.85%3,631,350
Jul 27, 20268.358.427.467.69-7.46%2,568,682
Jul 24, 20268.668.668.308.31-2.58%1,451,644
Jul 23, 20268.999.148.488.53-6.06%1,412,904
Jul 22, 20269.059.279.049.08-0.22%1,131,428
Jul 21, 20268.879.148.879.10+2.59%793,814
Jul 20, 20269.209.408.828.87-4.21%1,220,273
Jul 17, 20268.939.358.739.26+2.55%1,560,253
Jul 16, 20269.239.369.029.03-3.63%1,551,785
Jul 15, 20269.479.559.169.37-1.16%1,084,282
Jul 14, 20269.479.669.329.48+3.27%1,746,143
Jul 13, 20269.339.539.079.18-2.86%1,449,208
Jul 10, 20269.349.459.239.45+0.32%690,723
Jul 9, 20269.509.549.269.42+0.96%942,350
Jul 8, 20269.299.539.269.33+0.76%1,445,898
Jul 7, 20269.239.348.889.26-1.49%1,473,722
Jul 6, 20269.319.659.289.40+1.08%1,977,136
Jul 2, 202610.3110.419.189.30-9.27%1,837,881
Jul 1, 202611.3011.3410.1510.25-9.53%2,079,008
Jun 30, 202611.3911.5611.2511.33-0.44%1,521,211
Jun 29, 202610.9311.5810.7411.38+4.69%3,059,372
Jun 26, 202610.0110.8810.0110.87+6.57%7,902,140
Jun 25, 202610.0010.3510.0010.20+2.20%1,600,588
Jun 24, 202610.1310.179.889.98-1.48%1,228,292
Jun 23, 202610.0910.359.9910.13-2.03%1,042,339
Jun 22, 202610.2910.3510.0010.34+0.98%1,221,649
Jun 18, 202610.2210.289.7910.24+0.69%2,362,773
Jun 17, 202610.2010.359.9710.17+0.20%1,421,618
Jun 16, 202610.0910.4010.0610.15-0.10%1,189,475
Jun 15, 202610.4010.4610.0910.16-2.31%1,398,059
Jun 12, 202610.3010.6810.2510.40-0.48%1,047,781
Jun 11, 202610.6110.7710.3310.45+0.67%1,183,061
Jun 10, 202610.1910.559.8310.38+6.13%2,372,680
Jun 9, 202610.1110.119.469.78-1.41%1,237,890
Jun 8, 20269.359.969.359.92+6.78%1,219,662
Jun 5, 20269.689.789.279.29-6.45%2,013,441
Jun 4, 20269.5910.129.309.93+1.95%2,594,843
Jun 3, 20269.7510.349.479.74-10.56%6,034,007
Jun 2, 202610.4710.9910.3810.89+5.12%974,772
Jun 1, 202610.2510.4910.2010.36+1.27%868,186
May 29, 202610.6110.6110.0510.23-1.82%2,355,103
May 28, 202610.3910.7010.2810.42+0.29%1,339,924
May 27, 202610.6110.6210.1510.39-3.53%1,349,082
May 26, 202610.4511.0010.4010.77+3.46%1,097,382
May 22, 202610.3210.5010.1410.41+0.97%787,655
May 21, 202610.4510.4910.2410.31-1.06%911,433
May 20, 202610.3710.6510.2910.42+0.97%837,773
May 19, 202610.4510.469.8910.32-1.53%1,467,512
May 18, 202610.4710.6810.3110.48-0.38%1,013,490
May 15, 202610.4710.7510.4010.52-2.23%1,479,523
May 14, 202610.6310.8010.6110.76+1.03%980,794
May 13, 202610.5710.8010.3610.65+3.80%2,046,394
May 12, 202610.1110.359.9610.26+0.79%1,076,824
May 11, 20269.8610.419.7910.18+4.09%1,151,292
May 8, 20269.829.889.619.78+0.10%780,808
May 7, 20269.8610.069.689.77-0.91%1,711,886
May 6, 20269.5210.009.309.86+1.44%1,729,684
May 5, 20269.499.799.379.72+4.40%1,206,688
May 4, 20269.549.569.259.31-1.48%1,439,952
May 1, 20269.639.639.159.45-0.74%1,773,749
Apr 30, 20269.7010.219.469.52-1.86%3,081,011
Apr 29, 20269.849.989.569.70-0.41%1,276,654
Apr 28, 20269.699.889.429.74-0.10%1,042,714
Apr 27, 20269.729.949.559.75+0.62%1,066,749
Apr 24, 20269.609.809.309.69+1.68%2,871,298
Apr 23, 20269.699.919.469.53-1.24%1,123,058
Apr 22, 20269.179.679.139.65+7.82%1,599,188
Apr 21, 20269.029.218.868.95-0.22%1,358,653
Apr 20, 20268.819.178.778.97+1.82%1,697,500
Apr 17, 20268.538.818.228.81+3.04%3,543,721
Apr 16, 20268.578.788.478.55+0.35%2,260,758
Apr 15, 20268.318.808.308.52+1.31%1,409,473
Apr 14, 20268.408.498.218.41+0.24%2,031,323
Apr 13, 20268.508.698.318.39-0.83%1,593,688
Apr 10, 20268.598.898.348.46-2.53%2,107,745
Apr 9, 20268.388.728.328.68+4.20%2,487,713
Apr 8, 20268.138.467.908.33+2.21%2,720,814
Apr 7, 20268.518.658.068.15-3.55%1,129,386
Apr 6, 20268.758.928.438.45-3.21%1,515,811
Apr 2, 20268.328.818.318.73+4.30%1,072,790
Apr 1, 20268.588.718.358.37-1.76%1,212,953
Mar 31, 20268.478.868.368.52+1.55%1,945,250
Mar 30, 20268.648.758.288.39-2.67%1,561,353
Mar 27, 20268.278.768.268.62+2.62%1,385,061
Mar 26, 20268.298.458.268.40-0.24%1,155,131
Mar 25, 20268.568.698.348.42-1.06%1,063,324
Mar 24, 20268.068.728.068.51+4.16%1,419,887
Mar 23, 20267.998.327.938.17+2.64%1,166,792
Mar 20, 20268.128.207.847.96-2.33%2,328,546
Mar 19, 20267.608.287.528.15+6.12%1,819,035
Mar 18, 20268.118.197.657.68-5.30%1,843,468
Mar 17, 20268.098.358.058.11+2.27%1,915,665
Mar 16, 20268.318.407.907.93-3.53%2,016,589
Mar 13, 20268.368.398.058.22-0.84%1,300,349
Mar 12, 20268.458.498.178.29-3.94%1,103,907
Mar 11, 20268.518.828.448.63-0.12%928,314
Mar 10, 20268.328.888.228.64+3.72%1,838,572
Mar 9, 20268.008.367.898.33+2.08%1,487,814
Mar 6, 20268.318.358.088.16-3.20%1,525,838
Mar 5, 20268.508.688.338.43-1.98%1,304,419
Mar 4, 20268.578.748.308.60+1.42%1,563,868
Mar 3, 20268.588.728.228.48-4.93%2,818,802
Mar 2, 20268.808.968.478.92+3.00%2,781,645
Feb 27, 20269.069.168.538.66-4.42%4,350,138
Feb 26, 20269.9110.138.499.06-18.67%6,761,222
Feb 25, 202611.4611.4610.8111.14-0.54%2,048,051
Feb 24, 202611.0611.3010.6911.20+1.73%1,468,530
Feb 23, 202611.1311.4110.8711.01-0.90%1,269,765
Feb 20, 202610.9511.2410.9211.11-1.16%1,179,739
Feb 19, 202611.2611.3811.0211.24+0.81%1,049,672
Feb 18, 202611.1011.3210.9011.15+2.95%1,207,031
Feb 17, 202610.8410.9910.5010.83-1.01%1,038,245
Feb 13, 202610.7111.1210.5310.94+3.40%1,604,990
Feb 12, 202611.3311.4910.4810.58-5.62%1,925,648
Feb 11, 202611.7511.9810.9311.21-2.27%1,804,678
Feb 10, 202611.8211.8411.4211.47-2.71%1,408,328
Feb 9, 202611.7411.9611.5911.79+1.03%888,514
Feb 6, 202611.3911.7311.1711.67+5.23%1,188,228
Feb 5, 202611.3111.7511.0011.09-4.15%1,984,657
Feb 4, 202612.4012.5411.2711.57-6.09%1,513,215
Feb 3, 202612.1012.3911.9012.32+3.88%1,825,240
Feb 2, 202611.1812.0311.1411.86+4.04%1,660,859
Jan 30, 202611.4411.6911.1511.40-1.38%1,425,373
Jan 29, 202611.6312.0011.4611.56+1.49%1,574,550
Jan 28, 202611.8912.1011.1111.39-4.45%2,087,582
Jan 27, 202611.6511.9411.5211.92+2.85%1,360,978
Jan 26, 202611.5212.0011.4011.59+2.66%1,867,083
Jan 23, 202612.0012.2511.2511.29-5.52%2,554,165
Jan 22, 202611.4211.9611.1311.95+4.46%2,849,899
Jan 21, 202611.0611.5210.7011.44+1.78%2,278,055
Jan 20, 202611.4111.5811.1311.24-2.85%1,676,629
Jan 16, 202611.5611.8811.5111.57-0.43%2,302,128
Jan 15, 202610.8711.7110.7611.62+3.84%3,084,376
Jan 14, 202610.5211.4410.5211.19+7.08%4,538,537
Jan 13, 202610.3910.7510.3410.45+0.38%1,775,205
Jan 12, 202610.1510.4810.0610.41+5.47%2,523,581
Jan 9, 20269.9110.079.829.87-0.50%1,749,567
Jan 8, 20269.619.929.589.92+3.23%1,627,794
Jan 7, 20269.739.839.479.61-1.23%1,808,248
Jan 6, 202610.1210.249.719.73-3.76%1,598,769
Jan 5, 202610.0610.219.5310.11+3.27%2,669,034
Jan 2, 20269.449.799.109.79+4.48%2,035,352
Dec 31, 20259.409.599.349.37+0.32%2,583,493
Dec 30, 20259.459.649.349.34-0.64%1,559,618
Dec 29, 20259.299.419.039.40+0.64%1,522,887
Dec 26, 20259.449.459.199.34-0.32%1,159,868
Dec 24, 20259.479.539.269.37-0.11%803,294
Dec 23, 20259.299.419.149.38+0.54%1,355,817
Dec 22, 20259.119.539.079.33+3.44%2,198,169
Dec 19, 20258.969.378.969.02+1.01%2,323,928
Dec 18, 20258.819.118.788.93+2.17%1,803,659
Dec 17, 20258.789.078.588.74+0.11%2,657,130
Dec 16, 20258.568.778.258.73-0.11%2,673,060
Dec 15, 20258.868.918.648.74-0.68%2,113,414
Dec 12, 20259.119.128.518.80-3.30%2,665,644
Dec 11, 20258.809.408.759.10+4.12%3,657,701
Dec 10, 20258.858.928.528.74-1.24%1,728,652
Dec 9, 20258.338.938.208.85+5.99%3,274,501
Dec 8, 20258.408.488.158.35-0.83%1,399,001
Dec 5, 20258.858.998.418.42-4.75%1,996,582
Dec 4, 20258.658.998.478.84+2.20%3,699,804
Dec 3, 20257.928.777.858.65+10.47%5,488,878
Dec 2, 20257.847.957.627.83+1.56%1,179,529
Dec 1, 20257.728.107.657.71-0.77%1,317,525
Nov 28, 20257.857.977.717.77-0.64%842,997
Nov 26, 20257.507.877.467.82+4.27%1,535,512
Nov 25, 20257.627.687.147.50-2.22%1,590,442
Nov 24, 20257.427.777.267.67+3.37%3,643,668
Nov 21, 20257.177.477.057.42+3.49%1,363,178
Nov 20, 20257.717.887.147.17-4.14%2,371,842
Nov 19, 20257.527.817.487.48-2.48%1,561,225
Nov 18, 20257.397.717.247.67+2.13%1,301,162
Nov 17, 20257.708.067.427.51-2.47%1,789,278
Nov 14, 20257.267.897.217.70+2.53%1,221,179
Nov 13, 20257.607.737.387.51-1.31%1,734,863
Nov 12, 20258.048.187.587.61-7.65%2,127,364
Nov 11, 20258.038.357.958.24+2.49%2,513,010
Nov 10, 20257.648.107.458.04+6.35%2,525,028
Nov 7, 20257.367.567.217.56+1.34%1,488,444
Nov 6, 20257.357.877.357.46+3.47%2,466,062
Nov 5, 20257.057.256.927.21+3.00%1,784,848
Nov 4, 20256.967.096.757.00-2.37%1,760,568

Daily open, high, low, close and volume for TETRA Technologies, Inc. (TTI). Showing 249 trading days. Unadjusted prices.