Dark

TTI
TETRA Technologies, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:58 PM EDT

8.31USD-2.579%(-0.22)1,451,644

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:56:30 AM EDT

8.54USD+0.117%(+0.01)6,226

After-hours

Jul 24, 2026 4:10:30 PM EDT

8.31USD0.000%(0.00)450,122

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	8.6600	8.66000	8.3050	8.3100	-2.579%	1,451,644	0.000%
2026-07-23	8.9900	9.14000	8.4800	8.5300	-6.057%	1,412,904	-2.579%
2026-07-22	9.0500	9.26500	9.0450	9.0800	-0.220%	1,131,428	-8.480%
2026-07-21	8.8700	9.14500	8.8700	9.1000	+2.593%	793,814	-8.681%
2026-07-20	9.2000	9.40000	8.8250	8.8700	-4.212%	1,220,273	-6.313%
2026-07-17	8.9300	9.35000	8.7300	9.2600	+2.547%	1,560,253	-10.259%
2026-07-16	9.2300	9.36000	9.0200	9.0300	-3.629%	1,551,827	-7.973%
2026-07-15	9.4700	9.55000	9.1600	9.3700	-1.160%	1,084,282	-11.313%
2026-07-14	9.4700	9.66000	9.3200	9.4800	+3.268%	1,746,143	-12.342%
2026-07-13	9.3300	9.53000	9.0700	9.1800	-2.857%	1,449,210	-9.477%
2026-07-10	9.3400	9.45000	9.2300	9.4500	+0.318%	690,723	-12.063%
2026-07-09	9.5000	9.54000	9.2601	9.4200	+0.965%	942,350	-11.783%
2026-07-08	9.2900	9.52980	9.2600	9.3300	+0.756%	1,445,964	-10.932%
2026-07-07	9.2300	9.34000	8.8850	9.2600	-1.489%	1,473,722	-10.259%
2026-07-06	9.3100	9.65000	9.2800	9.4000	+1.075%	1,977,136	-11.596%
2026-07-02	10.3100	10.41000	9.1803	9.3000	-9.268%	1,837,881	-10.645%
2026-07-01	11.3000	11.34000	10.1500	10.2500	-9.532%	2,079,008	-18.927%
2026-06-30	11.3900	11.56000	11.2500	11.3300	-0.439%	1,521,211	-26.655%
2026-06-29	10.9300	11.58000	10.7400	11.3800	+4.692%	3,059,372	-26.977%
2026-06-26	10.0100	10.88000	10.0100	10.8700	+6.569%	7,902,140	-23.551%
2026-06-25	10.0000	10.35000	10.0000	10.2000	+2.204%	1,600,588	-18.529%
2026-06-24	10.1300	10.16990	9.8800	9.9800	-1.481%	1,228,292	-16.733%
2026-06-23	10.0900	10.34500	9.9900	10.1300	-2.031%	1,042,339	-17.966%
2026-06-22	10.2900	10.34500	10.0000	10.3400	+0.977%	1,221,649	-19.632%
2026-06-18	10.2200	10.28000	9.7900	10.2400	+0.688%	2,362,773	-18.848%
2026-06-17	10.2000	10.34500	9.9700	10.1700	+0.197%	1,421,618	-18.289%
2026-06-16	10.0900	10.40000	10.0600	10.1500	-0.098%	1,189,494	-18.128%
2026-06-15	10.4000	10.46000	10.0900	10.1600	-2.308%	1,398,059	-18.209%
2026-06-12	10.3000	10.68000	10.2500	10.4000	-0.478%	1,047,781	-20.096%
2026-06-11	10.6100	10.76760	10.3300	10.4500	+0.674%	1,183,061	-20.478%
2026-06-10	10.1900	10.55000	9.8345	10.3800	+6.135%	2,372,680	-19.942%
2026-06-09	10.1100	10.11000	9.4600	9.7800	-1.411%	1,237,890	-15.031%
2026-06-08	9.3500	9.96000	9.3500	9.9200	+6.781%	1,219,662	-16.230%
2026-06-05	9.6800	9.78000	9.2700	9.2900	-6.445%	2,013,441	-10.549%
2026-06-04	9.5900	10.12000	9.3000	9.9300	+1.951%	2,594,843	-16.314%
2026-06-03	9.7500	10.34000	9.4700	9.7400	-10.560%	6,034,007	-14.682%
2026-06-02	10.4700	10.99000	10.3800	10.8900	+5.116%	974,772	-23.691%
2026-06-01	10.2500	10.49000	10.2000	10.3600	+1.271%	868,186	-19.788%
2026-05-29	10.6100	10.61000	10.0500	10.2300	-1.823%	2,355,103	-18.768%
2026-05-28	10.3900	10.70000	10.2800	10.4200	+0.289%	1,339,924	-20.250%
2026-05-27	10.6100	10.62000	10.1500	10.3900	-3.528%	1,349,082	-20.019%
2026-05-26	10.4500	11.00000	10.4000	10.7700	+3.458%	1,097,382	-22.841%
2026-05-22	10.3200	10.50000	10.1400	10.4100	+0.970%	787,655	-20.173%
2026-05-21	10.4500	10.48990	10.2409	10.3100	-1.056%	911,433	-19.399%
2026-05-20	10.3700	10.65000	10.2950	10.4200	+0.969%	837,773	-20.250%
2026-05-19	10.4500	10.46500	9.8900	10.3200	-1.527%	1,467,512	-19.477%
2026-05-18	10.4700	10.68000	10.3100	10.4800	-0.380%	1,013,490	-20.706%
2026-05-15	10.4700	10.75000	10.4041	10.5200	-2.230%	1,479,523	-21.008%
2026-05-14	10.6300	10.80000	10.6050	10.7600	+1.033%	980,794	-22.770%
2026-05-13	10.5750	10.80500	10.3600	10.6500	+3.801%	2,046,394	-21.972%
2026-05-12	10.1100	10.35000	9.9600	10.2600	+0.786%	1,076,824	-19.006%
2026-05-11	9.8600	10.41000	9.7917	10.1800	+4.090%	1,151,292	-18.369%
2026-05-08	9.8200	9.87990	9.6100	9.7800	+0.102%	780,808	-15.031%
2026-05-07	9.8600	10.06000	9.6800	9.7700	-0.913%	1,711,886	-14.944%
2026-05-06	9.5200	10.00000	9.3016	9.8600	+1.440%	1,729,684	-15.720%
2026-05-05	9.4900	9.79000	9.3683	9.7200	+4.404%	1,206,688	-14.506%
2026-05-04	9.5400	9.56000	9.2500	9.3100	-1.481%	1,439,952	-10.741%
2026-05-01	9.6300	9.63000	9.1500	9.4500	-0.735%	1,773,749	-12.063%
2026-04-30	9.7000	10.21000	9.4600	9.5200	-1.856%	3,081,011	-12.710%
2026-04-29	9.8400	9.98000	9.5600	9.7000	-0.411%	1,276,654	-14.330%
2026-04-28	9.6900	9.87930	9.4200	9.7400	-0.103%	1,042,714	-14.682%
2026-04-27	9.7200	9.94420	9.5500	9.7500	+0.619%	1,066,749	-14.769%
2026-04-24	9.6000	9.80000	9.3000	9.6900	+1.679%	2,871,298	-14.241%
2026-04-23	9.6900	9.91000	9.4650	9.5300	-1.244%	1,123,058	-12.802%
2026-04-22	9.1700	9.67000	9.1300	9.6500	+7.821%	1,599,188	-13.886%
2026-04-21	9.0200	9.21500	8.8600	8.9500	-0.223%	1,358,653	-7.151%
2026-04-20	8.8100	9.17000	8.7700	8.9700	+1.816%	1,697,500	-7.358%
2026-04-17	8.5300	8.81000	8.2180	8.8100	+3.041%	3,543,721	-5.675%
2026-04-16	8.5700	8.78000	8.4700	8.5500	+0.352%	2,260,758	-2.807%
2026-04-15	8.3100	8.80000	8.3000	8.5200	+1.308%	1,409,473	-2.465%
2026-04-14	8.4000	8.49500	8.2100	8.4100	+0.238%	2,031,323	-1.189%
2026-04-13	8.5000	8.69000	8.3150	8.3900	-0.827%	1,593,688	-0.954%
2026-04-10	8.5900	8.89000	8.3400	8.4600	-2.535%	2,107,745	-1.773%
2026-04-09	8.3800	8.72000	8.3200	8.6800	+4.202%	2,487,713	-4.263%
2026-04-08	8.1300	8.46000	7.9000	8.3300	+2.209%	2,720,814	-0.240%
2026-04-07	8.5100	8.65000	8.0600	8.1500	-3.550%	1,129,386	+1.963%
2026-04-06	8.7500	8.92000	8.4300	8.4500	-3.207%	1,515,811	-1.657%
2026-04-02	8.3200	8.81500	8.3101	8.7300	+4.301%	1,072,790	-4.811%
2026-04-01	8.5800	8.71000	8.3500	8.3700	-1.761%	1,212,953	-0.717%
2026-03-31	8.4700	8.86000	8.3600	8.5200	+1.549%	1,945,250	-2.465%
2026-03-30	8.6400	8.75000	8.2800	8.3900	-2.668%	1,561,353	-0.954%
2026-03-27	8.2700	8.76070	8.2601	8.6200	+2.619%	1,385,061	-3.596%
2026-03-26	8.2900	8.45000	8.2601	8.4000	-0.238%	1,155,131	-1.071%
2026-03-25	8.5600	8.68990	8.3400	8.4200	-1.058%	1,063,324	-1.306%
2026-03-24	8.0600	8.72000	8.0600	8.5100	+4.162%	1,419,887	-2.350%
2026-03-23	7.9900	8.32000	7.9300	8.1700	+2.638%	1,166,792	+1.714%
2026-03-20	8.1200	8.20000	7.8450	7.9600	-2.331%	2,328,546	+4.397%
2026-03-19	7.6000	8.28000	7.5200	8.1500	+6.120%	1,819,035	+1.963%
2026-03-18	8.1100	8.19000	7.6500	7.6800	-5.302%	1,843,468	+8.203%
2026-03-17	8.0900	8.35000	8.0500	8.1100	+2.270%	1,915,665	+2.466%
2026-03-16	8.3100	8.40000	7.9000	7.9300	-3.528%	2,016,589	+4.792%
2026-03-13	8.3600	8.39000	8.0500	8.2200	-0.844%	1,300,349	+1.095%
2026-03-12	8.4500	8.49000	8.1700	8.2900	-3.940%	1,103,907	+0.241%
2026-03-11	8.5100	8.82000	8.4400	8.6300	-0.116%	928,314	-3.708%
2026-03-10	8.3200	8.88000	8.2201	8.6400	+3.721%	1,838,572	-3.819%
2026-03-09	8.0000	8.36000	7.8900	8.3300	+2.083%	1,487,814	-0.240%
2026-03-06	8.3100	8.35000	8.0800	8.1600	-3.203%	1,525,838	+1.838%
2026-03-05	8.5000	8.67710	8.3300	8.4300	-1.977%	1,304,419	-1.423%
2026-03-04	8.5700	8.74500	8.3000	8.6000	+1.415%	1,563,868	-3.372%
2026-03-03	8.5800	8.72000	8.2200	8.4800	-4.933%	2,818,802	-2.005%
2026-03-02	8.8000	8.96000	8.4700	8.9200	+3.002%	2,781,638	-6.839%
2026-02-27	9.0600	9.16000	8.5300	8.6600	-4.415%	4,350,138	-4.042%
2026-02-26	9.9100	10.12990	8.4900	9.0600	-18.671%	6,721,884	-8.278%
2026-02-25	11.4600	11.46000	10.8100	11.1400	-0.536%	2,048,051	-25.404%
2026-02-24	11.0600	11.30000	10.6900	11.2000	+1.726%	1,468,530	-25.804%
2026-02-23	11.1300	11.41000	10.8700	11.0100	-0.900%	1,269,666	-24.523%
2026-02-20	10.9500	11.24000	10.9200	11.1100	-1.157%	1,179,739	-25.203%
2026-02-19	11.2600	11.38000	11.0200	11.2400	+0.807%	1,049,672	-26.068%
2026-02-18	11.1000	11.32500	10.9000	11.1500	+2.955%	1,207,031	-25.471%
2026-02-17	10.8400	10.99000	10.5000	10.8300	-1.005%	1,038,194	-23.269%
2026-02-13	10.7100	11.12000	10.5300	10.9400	+3.403%	1,604,789	-24.040%
2026-02-12	11.3300	11.49000	10.4800	10.5800	-5.620%	1,925,639	-21.456%
2026-02-11	11.7500	11.98000	10.9300	11.2100	-2.267%	1,804,678	-25.870%
2026-02-10	11.8200	11.84000	11.4211	11.4700	-2.714%	1,408,222	-27.550%
2026-02-09	11.7400	11.96000	11.5900	11.7900	+1.028%	888,514	-29.517%
2026-02-06	11.3900	11.73000	11.1730	11.6700	+5.230%	1,188,228	-28.792%
2026-02-05	11.3100	11.75000	11.0000	11.0900	-4.149%	1,984,650	-25.068%
2026-02-04	12.4000	12.54130	11.2700	11.5700	-6.088%	1,513,215	-28.176%
2026-02-03	12.1000	12.38880	11.9017	12.3200	+3.879%	1,825,236	-32.549%
2026-02-02	11.1800	12.03000	11.1400	11.8600	+4.035%	1,660,859	-29.933%
2026-01-30	11.4400	11.69000	11.1500	11.4000	-1.384%	1,425,373	-27.105%
2026-01-29	11.6300	12.00000	11.4640	11.5600	+1.493%	1,574,550	-28.114%
2026-01-28	11.8900	12.09730	11.1115	11.3900	-4.446%	2,087,582	-27.041%
2026-01-27	11.6500	11.93500	11.5200	11.9200	+2.847%	1,360,978	-30.285%
2026-01-26	11.5200	12.00000	11.4000	11.5900	+2.657%	1,857,444	-28.300%
2026-01-23	12.0000	12.25000	11.2500	11.2900	-5.523%	2,554,165	-26.395%
2026-01-22	11.4200	11.96000	11.1300	11.9500	+4.458%	2,849,899	-30.460%
2026-01-21	11.0600	11.52000	10.7000	11.4400	+1.779%	2,278,055	-27.360%
2026-01-20	11.4100	11.58000	11.1300	11.2400	-2.852%	1,672,746	-26.068%
2026-01-16	11.5600	11.87500	11.5100	11.5700	-0.430%	2,292,158	-28.176%
2026-01-15	10.8700	11.71000	10.7600	11.6200	+3.843%	3,078,925	-28.485%
2026-01-14	10.5200	11.43500	10.5200	11.1900	+7.081%	4,520,914	-25.737%
2026-01-13	10.3900	10.75000	10.3400	10.4500	+0.384%	1,768,312	-20.478%
2026-01-12	10.1500	10.48500	10.0600	10.4100	+5.471%	2,518,262	-20.173%
2026-01-09	9.9100	10.07500	9.8250	9.8700	-0.504%	1,721,540	-15.805%
2026-01-08	9.6100	9.92000	9.5800	9.9200	+3.226%	1,623,139	-16.230%
2026-01-07	9.7300	9.83000	9.4700	9.6100	-1.233%	1,804,963	-13.528%
2026-01-06	10.1200	10.24000	9.7100	9.7300	-3.759%	1,592,815	-14.594%
2026-01-05	10.0600	10.20500	9.5303	10.1100	+3.269%	2,661,013	-17.804%
2026-01-02	9.4400	9.79000	9.1000	9.7900	+4.482%	2,031,509	-15.117%
2025-12-31	9.4000	9.59000	9.3400	9.3700	+0.321%	2,579,506	-11.313%
2025-12-30	9.4500	9.64000	9.3350	9.3400	-0.638%	1,556,418	-11.028%
2025-12-29	9.2900	9.41500	9.0300	9.4000	+0.642%	1,519,930	-11.596%
2025-12-26	9.4400	9.45000	9.1911	9.3400	-0.320%	1,153,910	-11.028%
2025-12-24	9.4700	9.53000	9.2600	9.3700	-0.107%	803,294	-11.313%
2025-12-23	9.2900	9.41500	9.1450	9.3800	+0.536%	1,355,817	-11.407%
2025-12-22	9.1100	9.53000	9.0700	9.3300	+3.437%	2,198,169	-10.932%
2025-12-19	8.9600	9.37000	8.9600	9.0200	+1.008%	2,323,928	-7.871%
2025-12-18	8.8100	9.10560	8.7800	8.9300	+2.174%	1,803,659	-6.943%
2025-12-17	8.7800	9.07000	8.5801	8.7400	+0.115%	2,657,130	-4.920%
2025-12-16	8.5600	8.77000	8.2501	8.7300	-0.114%	2,673,060	-4.811%
2025-12-15	8.8600	8.90680	8.6400	8.7400	-0.682%	2,113,414	-4.920%
2025-12-12	9.1100	9.12000	8.5100	8.8000	-3.297%	2,665,644	-5.568%
2025-12-11	8.8000	9.39510	8.7500	9.1000	+4.119%	3,657,701	-8.681%
2025-12-10	8.8500	8.92000	8.5200	8.7400	-1.243%	1,728,652	-4.920%
2025-12-09	8.3300	8.93000	8.2000	8.8500	+5.988%	3,274,501	-6.102%
2025-12-08	8.4000	8.48000	8.1500	8.3500	-0.831%	1,399,001	-0.479%
2025-12-05	8.8500	8.99000	8.4100	8.4200	-4.751%	1,996,582	-1.306%
2025-12-04	8.6500	8.99500	8.4700	8.8400	+2.197%	3,699,804	-5.995%
2025-12-03	7.9200	8.76500	7.8500	8.6500	+10.473%	5,488,878	-3.931%
2025-12-02	7.8400	7.94500	7.6200	7.8300	+1.556%	1,179,529	+6.130%
2025-12-01	7.7200	8.10000	7.6500	7.7100	-0.772%	1,317,525	+7.782%
2025-11-28	7.8500	7.97000	7.7100	7.7700	-0.639%	842,997	+6.950%
2025-11-26	7.5000	7.87000	7.4600	7.8200	+4.267%	1,535,512	+6.266%
2025-11-25	7.6200	7.68000	7.1400	7.5000	-2.216%	1,590,442	+10.800%
2025-11-24	7.4200	7.77000	7.2600	7.6700	+3.369%	3,643,668	+8.344%
2025-11-21	7.1700	7.47500	7.0500	7.4200	+3.487%	1,363,178	+11.995%
2025-11-20	7.7100	7.88500	7.1400	7.1700	-4.144%	2,371,842	+15.900%
2025-11-19	7.5200	7.81000	7.4800	7.4800	-2.477%	1,561,225	+11.096%
2025-11-18	7.3900	7.71000	7.2400	7.6700	+2.130%	1,301,162	+8.344%
2025-11-17	7.7000	8.06000	7.4250	7.5100	-2.468%	1,789,278	+10.652%
2025-11-14	7.2600	7.89000	7.2100	7.7000	+2.530%	1,221,179	+7.922%
2025-11-13	7.6000	7.72880	7.3800	7.5100	-1.314%	1,734,863	+10.652%
2025-11-12	8.0400	8.18000	7.5750	7.6100	-7.646%	2,127,364	+9.198%
2025-11-11	8.0300	8.35000	7.9500	8.2400	+2.488%	2,513,010	+0.850%
2025-11-10	7.6400	8.10000	7.4500	8.0400	+6.349%	2,525,028	+3.358%
2025-11-07	7.3600	7.56000	7.2102	7.5600	+1.340%	1,488,444	+9.921%
2025-11-06	7.3500	7.87000	7.3500	7.4600	+3.467%	2,466,062	+11.394%
2025-11-05	7.0500	7.24500	6.9227	7.2100	+3.000%	1,784,848	+15.257%
2025-11-04	6.9600	7.09000	6.7500	7.0000	-2.371%	1,760,568	+18.714%
2025-11-03	7.1700	7.35990	7.0500	7.1700	+1.558%	2,245,773	+15.900%
2025-10-31	7.0200	7.10000	6.8250	7.0600	+0.713%	2,510,839	+17.705%
2025-10-30	7.1400	7.15000	6.8100	7.0100	-2.774%	3,507,427	+18.545%
2025-10-29	7.6800	7.75500	6.7000	7.2100	-7.326%	6,623,694	+15.257%
2025-10-28	7.7300	7.99000	7.6001	7.7800	+1.832%	5,179,620	+6.812%
2025-10-27	7.7600	7.85500	7.6100	7.6400	-2.551%	2,345,234	+8.770%
2025-10-24	8.0500	8.19500	7.8200	7.8400	-1.877%	3,554,741	+5.995%
2025-10-23	7.7700	8.06000	7.6700	7.9900	+6.391%	3,887,951	+4.005%
2025-10-22	7.6000	7.69000	7.1200	7.5100	-1.444%	3,366,228	+10.652%
2025-10-21	8.0400	8.05000	7.1900	7.6200	+4.098%	5,699,264	+9.055%
2025-10-20	7.3500	7.42000	7.1550	7.3200	+2.378%	2,258,815	+13.525%
2025-10-17	6.9800	7.17000	6.8550	7.1500	+0.989%	3,091,877	+16.224%
2025-10-16	7.6800	7.78000	7.0600	7.0800	-7.330%	5,355,842	+17.373%
2025-10-15	7.2300	7.65000	6.9700	7.6400	+8.523%	6,357,866	+8.770%
2025-10-14	6.0500	7.24000	6.0100	7.0400	+13.548%	12,009,884	+18.040%
2025-10-13	5.6800	6.21000	5.6784	6.2000	+10.912%	3,422,844	+34.032%
2025-10-10	5.6600	5.77000	5.5900	5.5900	-2.102%	2,315,643	+48.658%
2025-10-09	5.6400	5.73000	5.5550	5.7100	+2.147%	1,445,152	+45.534%
2025-10-08	5.5900	5.64000	5.4000	5.5900	+0.721%	1,809,408	+48.658%
2025-10-07	5.8400	5.88160	5.5400	5.5500	-4.803%	2,328,232	+49.730%
2025-10-06	5.6000	5.88000	5.5507	5.8300	+5.235%	3,277,916	+42.539%
2025-10-03	5.6000	5.71000	5.5050	5.5400	-0.360%	1,648,557	+50.000%
2025-10-02	5.7700	5.89000	5.3800	5.5600	-4.957%	2,000,639	+49.460%
2025-10-01	5.7500	5.89000	5.7350	5.8500	+1.739%	1,518,703	+42.051%
2025-09-30	5.7600	5.84000	5.6600	5.7500	-1.203%	1,653,782	+44.522%
2025-09-29	5.9800	5.98000	5.7500	5.8200	-1.188%	1,622,025	+42.784%
2025-09-26	5.7500	6.04000	5.6700	5.8900	+4.433%	2,231,123	+41.087%
2025-09-25	5.6200	5.73000	5.5308	5.6400	-0.879%	1,818,875	+47.340%
2025-09-24	5.6600	5.87000	5.6350	5.6900	+1.789%	1,518,858	+46.046%
2025-09-23	5.4500	5.77500	5.4500	5.5900	+2.757%	2,269,826	+48.658%
2025-09-22	5.2500	5.52000	5.2000	5.4400	+2.642%	1,527,640	+52.757%
2025-09-19	5.3200	5.50000	5.2642	5.3000	+0.569%	3,218,654	+56.792%
2025-09-18	5.1700	5.38000	5.1500	5.2700	+3.740%	1,988,013	+57.685%
2025-09-17	4.9300	5.12000	4.9000	5.0800	+2.626%	1,441,174	+63.583%
2025-09-16	4.9200	4.96000	4.8150	4.9500	+1.227%	802,418	+67.879%
2025-09-15	4.7600	4.96000	4.7200	4.8900	+3.383%	1,115,860	+69.939%
2025-09-12	4.8200	4.85000	4.7100	4.7300	-2.070%	575,341	+75.687%
2025-09-11	4.7600	4.85000	4.7550	4.8300	+0.625%	709,944	+72.050%
2025-09-10	4.7000	4.81500	4.6900	4.8000	+1.911%	883,864	+73.125%
2025-09-09	4.7500	4.88000	4.7050	4.7100	-0.842%	912,783	+76.433%
2025-09-08	4.7400	4.75000	4.6700	4.7500	+1.279%	862,427	+74.947%
2025-09-05	4.7300	4.76500	4.6116	4.6900	-1.677%	1,063,839	+77.186%
2025-09-04	4.7400	4.82000	4.6706	4.7700	+1.059%	865,280	+74.214%
2025-09-03	4.7200	4.83500	4.6700	4.7200	-0.840%	1,106,808	+76.059%
2025-09-02	4.6850	4.77000	4.6200	4.7600	+1.277%	1,160,713	+74.580%
2025-08-29	4.7300	4.77500	4.6600	4.7000	-1.053%	785,702	+76.809%
2025-08-28	4.5700	4.78000	4.4900	4.7500	+5.322%	1,979,114	+74.947%
2025-08-27	4.4500	4.58000	4.4435	4.5100	+0.445%	1,325,932	+84.257%
2025-08-26	4.4600	4.54000	4.4211	4.4900	0.000%	1,089,193	+85.078%
2025-08-25	4.4800	4.51000	4.3800	4.4900	+0.447%	768,443	+85.078%
2025-08-22	4.2700	4.48000	4.2450	4.4700	+5.176%	1,804,169	+85.906%
2025-08-21	4.1000	4.28000	4.1000	4.2500	+3.406%	1,166,662	+95.529%
2025-08-20	4.0700	4.15000	4.0350	4.1100	+1.232%	992,547	+102.190%
2025-08-19	4.1700	4.21800	4.0300	4.0600	-2.871%	1,511,366	+104.680%
2025-08-18	3.9300	4.19000	3.8900	4.1800	+6.633%	1,893,114	+98.804%
2025-08-15	3.9700	4.08000	3.8800	3.9200	-1.010%	2,563,272	+111.990%
2025-08-14	3.9100	3.97000	3.8200	3.9600	+1.020%	1,174,700	+109.848%
2025-08-13	3.9700	3.97000	3.8400	3.9200	-1.259%	1,426,059	+111.990%
2025-08-12	3.9400	4.06500	3.9150	3.9700	+1.276%	2,237,840	+109.320%
2025-08-11	3.9500	4.03990	3.8650	3.9200	0.000%	1,380,656	+111.990%
2025-08-08	3.9400	4.00780	3.8600	3.9200	+0.771%	1,753,651	+111.990%
2025-08-07	3.9600	4.04000	3.8600	3.8900	-0.256%	2,356,840	+113.625%
2025-08-06	4.0100	4.06000	3.8650	3.9000	-2.500%	1,941,082	+113.077%
2025-08-05	3.9900	4.13000	3.9450	4.0000	+0.503%	2,020,463	+107.750%
2025-08-04	3.8600	3.98990	3.8300	3.9800	+3.109%	1,039,454	+108.794%
2025-08-01	4.0700	4.11500	3.8500	3.8600	-5.854%	2,762,826	+115.285%
2025-07-31	3.9000	4.22000	3.9000	4.1000	+4.859%	2,807,063	+102.683%
2025-07-30	4.0900	4.54000	3.8000	3.9100	+2.356%	5,896,574	+112.532%
2025-07-29	3.7600	3.87000	3.7400	3.8200	+1.596%	1,465,067	+117.539%
2025-07-28	3.7400	3.78000	3.6400	3.7600	+1.075%	1,107,619	+121.011%
2025-07-25	3.7600	3.79000	3.7050	3.7200	-1.064%	1,325,757	+123.387%
2025-07-24	3.6800	3.79000	3.6400	3.7600	+1.897%	1,401,842	+121.011%
2025-07-23	3.5500	3.72000	3.4800	3.6900	+5.128%	921,077	+125.203%
2025-07-22	3.3900	3.55500	3.3700	3.5100	+3.846%	1,110,964	+136.752%
2025-07-21	3.3500	3.45000	3.3500	3.3800	+1.502%	1,164,556	+145.858%
2025-07-18	3.4100	3.43910	3.2800	3.3300	-0.299%	2,258,947	+149.550%
2025-07-17	3.2400	3.35890	3.2200	3.3400	+3.406%	952,882	+148.802%
2025-07-16	3.3200	3.35450	3.1700	3.2300	-2.711%	779,756	+157.276%
2025-07-15	3.4700	3.53000	3.3100	3.3200	-4.323%	956,482	+150.301%
2025-07-14	3.5500	3.59690	3.4400	3.4700	-3.073%	1,161,859	+139.481%
2025-07-11	3.6300	3.63000	3.5300	3.5800	-1.105%	1,003,071	+132.123%
2025-07-10	3.5000	3.65000	3.4600	3.6200	+2.260%	1,575,949	+129.558%
2025-07-09	3.5200	3.57000	3.4302	3.5400	+0.855%	1,101,969	+134.746%
2025-07-08	3.2700	3.60000	3.2500	3.5100	+8.333%	1,838,434	+136.752%
2025-07-07	3.3500	3.43980	3.1900	3.2400	-4.706%	1,970,852	+156.481%
2025-07-03	3.4300	3.49800	3.3446	3.4000	0.000%	1,062,360	+144.412%
2025-07-02	3.4400	3.45000	3.2650	3.4000	+0.890%	2,781,673	+144.412%
2025-07-01	3.3600	3.41000	3.1950	3.3700	+0.298%	2,396,065	+146.588%
2025-06-30	3.5200	3.53500	3.3500	3.3600	-4.816%	1,086,478	+147.321%
2025-06-27	3.4700	3.54000	3.3850	3.5300	+2.023%	6,491,083	+135.411%
2025-06-26	3.3100	3.46500	3.2500	3.4600	+4.217%	1,508,694	+140.173%
2025-06-25	3.4300	3.47000	3.3100	3.3200	-3.768%	1,135,348	+150.301%
2025-06-24	3.3800	3.47180	3.3400	3.4500	+1.173%	991,241	+140.870%
2025-06-23	3.7300	3.75000	3.3950	3.4100	-7.084%	1,856,456	+143.695%
2025-06-20	3.8100	3.82000	3.6200	3.6700	-1.872%	1,812,628	+126.431%
2025-06-18	3.9000	3.93000	3.7100	3.7400	-2.857%	1,277,795	+122.193%
2025-06-17	3.5900	3.93000	3.5800	3.8500	+8.451%	2,354,151	+115.844%
2025-06-16	3.5800	3.60000	3.5100	3.5500	+2.011%	2,317,305	+134.085%
2025-06-13	3.6800	3.74000	3.4700	3.4800	-3.064%	1,515,419	+138.793%
2025-06-12	3.7100	3.74680	3.5100	3.5900	-4.775%	2,283,765	+131.476%
2025-06-11	3.2600	3.78000	3.2500	3.7700	+18.927%	8,780,336	+120.424%
2025-06-10	3.0700	3.26910	3.0600	3.1700	+3.595%	1,049,496	+162.145%
2025-06-09	3.0000	3.14000	2.9950	3.0600	+3.030%	881,380	+171.569%
2025-06-06	2.9400	3.00000	2.9300	2.9700	+2.768%	779,536	+179.798%
2025-06-05	2.9000	2.93000	2.8443	2.8900	+1.049%	1,178,376	+187.543%
2025-06-04	3.0000	3.05000	2.8600	2.8600	-4.027%	954,637	+190.559%
2025-06-03	2.8000	3.01000	2.7000	2.9800	+6.429%	1,119,554	+178.859%
2025-06-02	2.7600	2.87000	2.7250	2.8000	+4.478%	1,212,870	+196.786%
2025-05-30	2.7100	2.75000	2.6500	2.6800	-2.190%	3,562,721	+210.075%
2025-05-29	2.7200	2.77000	2.7000	2.7400	+1.481%	1,159,525	+203.285%
2025-05-28	2.7900	2.82000	2.6800	2.7000	-2.527%	726,142	+207.778%
2025-05-27	2.7800	2.79000	2.7050	2.7700	+1.095%	1,263,357	+200.000%
2025-05-23	2.6400	2.75000	2.6300	2.7400	+0.735%	703,937	+203.285%
2025-05-22	2.7100	2.73500	2.6392	2.7200	-0.366%	718,915	+205.515%
2025-05-21	2.8400	2.84000	2.7150	2.7300	-4.545%	754,896	+204.396%
2025-05-20	2.9100	2.93000	2.8500	2.8600	-2.389%	651,023	+190.559%
2025-05-19	2.9000	2.93000	2.8700	2.9300	-0.678%	766,625	+183.618%
2025-05-16	2.9800	3.03000	2.9350	2.9500	-1.338%	1,059,558	+181.695%
2025-05-15	2.9400	3.01000	2.8712	2.9900	-0.664%	1,366,597	+177.926%
2025-05-14	2.9800	3.04000	2.9500	3.0100	0.000%	1,084,755	+176.080%
2025-05-13	3.0700	3.11000	2.9500	3.0100	-1.311%	1,277,912	+176.080%
2025-05-12	3.2000	3.30000	3.0300	3.0500	+2.694%	1,591,086	+172.459%
2025-05-09	2.9700	3.02500	2.9500	2.9700	+1.712%	942,940	+179.798%
2025-05-08	2.8600	2.97000	2.8350	2.9200	+3.546%	1,000,942	+184.589%
2025-05-07	2.8500	3.06000	2.8200	2.8200	+3.297%	2,675,894	+194.681%
2025-05-06	2.8000	2.80500	2.6700	2.7300	+0.368%	1,016,791	+204.396%
2025-05-05	2.6900	2.76000	2.6500	2.7200	-1.449%	1,215,577	+205.515%
2025-05-02	2.7000	2.77000	2.6500	2.7600	+4.151%	1,417,393	+201.087%
2025-05-01	2.7600	2.84000	2.6000	2.6500	-7.018%	2,827,003	+213.585%
2025-04-30	2.9000	3.10000	2.7400	2.8500	+3.261%	4,714,455	+191.579%
2025-04-29	2.7500	2.80000	2.6800	2.7600	+1.845%	1,617,891	+201.087%
2025-04-28	2.6800	2.77950	2.6400	2.7100	+0.743%	1,191,335	+206.642%
2025-04-25	2.5700	2.70000	2.5000	2.6900	+2.672%	1,141,399	+208.922%
2025-04-24	2.5200	2.67000	2.4950	2.6200	+6.073%	3,355,249	+217.176%
2025-04-23	2.4800	2.60500	2.3900	2.4700	+1.646%	1,989,959	+236.437%
2025-04-22	2.3900	2.50000	2.3300	2.4300	+3.846%	1,941,225	+241.975%
2025-04-21	2.4600	2.46710	2.3100	2.3400	-6.400%	982,761	+255.128%
2025-04-17	2.4300	2.57500	2.4300	2.5000	+4.167%	1,212,045	+232.400%
2025-04-16	2.3200	2.47000	2.3150	2.4000	+3.448%	1,141,929	+246.250%
2025-04-15	2.2900	2.36000	2.2400	2.3200	+1.310%	1,225,727	+258.190%
2025-04-14	2.3900	2.44000	2.2450	2.2900	-0.435%	1,635,800	+262.882%
2025-04-11	2.2700	2.33000	2.1600	2.3000	+0.877%	1,047,069	+261.304%
2025-04-10	2.3400	2.44000	2.2300	2.2800	-2.564%	2,414,457	+264.474%
2025-04-09	2.1500	2.46000	2.0335	2.3400	+9.859%	3,651,632	+255.128%
2025-04-08	2.5900	2.59000	2.1200	2.1300	-9.746%	2,146,561	+290.141%
2025-04-07	2.4500	2.61000	2.2700	2.3600	-5.600%	2,844,538	+252.119%
2025-04-04	2.8200	2.83000	2.4000	2.5000	-17.219%	3,237,958	+232.400%
2025-04-03	3.2500	3.25000	2.9802	3.0200	-12.717%	1,024,122	+175.166%
2025-04-02	3.2800	3.47500	3.2800	3.4600	+2.976%	816,292	+140.173%
2025-04-01	3.3700	3.47500	3.3100	3.3600	0.000%	966,970	+147.321%
2025-03-31	3.5400	3.58500	3.3400	3.3600	-6.925%	1,170,202	+147.321%
2025-03-28	3.7400	3.75000	3.5900	3.6100	-3.733%	1,322,326	+130.194%
2025-03-27	3.5500	3.82000	3.5300	3.7500	+6.232%	1,675,822	+121.600%
2025-03-26	3.6000	3.69000	3.5100	3.5300	-0.843%	636,247	+135.411%
2025-03-25	3.5500	3.62000	3.5050	3.5600	+0.850%	514,971	+133.427%
2025-03-24	3.4100	3.55000	3.3800	3.5300	+5.373%	851,814	+135.411%
2025-03-21	3.3700	3.41320	3.3200	3.3500	-1.760%	1,005,429	+148.060%
2025-03-20	3.3700	3.44500	3.3600	3.4100	-0.583%	326,781	+143.695%
2025-03-19	3.3700	3.43000	3.3400	3.4300	+2.083%	730,724	+142.274%
2025-03-18	3.4400	3.45000	3.2900	3.3600	-1.176%	856,308	+147.321%
2025-03-17	3.3700	3.44500	3.3250	3.4000	+1.493%	514,653	+144.412%
2025-03-14	3.3000	3.36500	3.2900	3.3500	+3.077%	443,880	+148.060%
2025-03-13	3.3400	3.44000	3.2200	3.2500	-2.695%	715,468	+155.692%
2025-03-12	3.3000	3.38000	3.2600	3.3400	+2.141%	969,716	+148.802%
2025-03-11	3.2800	3.35000	3.2450	3.2700	-0.305%	654,149	+154.128%
2025-03-10	3.3000	3.36450	3.2000	3.2800	-1.205%	706,328	+153.354%
2025-03-07	3.2800	3.40000	3.2750	3.3200	+1.220%	642,069	+150.301%
2025-03-06	3.3500	3.36500	3.2408	3.2800	-3.245%	687,746	+153.354%
2025-03-05	3.3800	3.44000	3.3250	3.3900	-1.166%	846,782	+145.133%
2025-03-04	3.5300	3.56000	3.3750	3.4300	-5.510%	938,804	+142.274%
2025-03-03	3.8200	3.89500	3.5800	3.6300	-4.222%	1,494,299	+128.926%
2025-02-28	3.7750	3.80500	3.5600	3.7900	-1.044%	1,473,238	+119.261%
2025-02-27	3.9800	3.98000	3.8200	3.8300	-2.545%	728,742	+116.971%
2025-02-26	4.1000	4.18730	3.6000	3.9300	-4.146%	2,050,166	+111.450%
2025-02-25	4.1500	4.18000	4.0500	4.1000	-0.966%	1,656,857	+102.683%
2025-02-24	4.3600	4.41000	4.1300	4.1400	-1.429%	638,337	+100.725%
2025-02-21	4.5300	4.57000	4.1700	4.2000	-5.830%	1,249,679	+97.857%
2025-02-20	4.4500	4.50000	4.3500	4.4600	+0.450%	624,533	+86.323%
2025-02-19	4.4200	4.45500	4.3500	4.4400	+0.226%	1,088,119	+87.162%
2025-02-18	4.4500	4.52000	4.3900	4.4300	0.000%	1,074,766	+87.585%
2025-02-14	4.5400	4.54000	4.4100	4.4300	-1.116%	669,522	+87.585%
2025-02-13	4.4000	4.50000	4.3400	4.4800	+1.587%	770,736	+85.491%
2025-02-12	4.4000	4.42868	4.3250	4.4100	-1.121%	674,787	+88.435%
2025-02-11	4.4400	4.55000	4.4100	4.4600	+0.677%	578,015	+86.323%
2025-02-10	4.3300	4.47000	4.3150	4.4300	+4.235%	813,406	+87.585%
2025-02-07	4.3000	4.40000	4.2450	4.2500	-0.468%	545,913	+95.529%
2025-02-06	4.4300	4.46000	4.2200	4.2700	-2.288%	795,206	+94.614%
2025-02-05	4.4600	4.56000	4.3700	4.3700	-1.354%	1,177,744	+90.160%
2025-02-04	4.1500	4.43000	4.1300	4.4300	+5.981%	1,130,427	+87.585%
2025-02-03	4.1500	4.32990	4.1100	4.1800	+0.723%	1,129,274	+98.804%

.dark-mode .XRm4Dc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRm4Dc{ color: #333333; background-color: white; border: 2px solid #333333; }TTITETRA Technologies, Inc.stock NYSE

TTI
TETRA Technologies, Inc.
stock NYSE