Dark

TTI
TETRA Technologies, Inc.
stock NYSE

At Close

Sep 10, 2026 3:59:57 PM EDT

6.83USD-3.395%(-0.24)1,928,271

5.94Bid 6.87Ask 0.93Spread

Pre-market

0.00USD-100.000%(-7.07)0

After-hours

Sep 10, 2026 4:10:30 PM EDT

6.82USD-0.146%(-0.01)348,295

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	7.0000	7.050000	6.7800	6.8300	-3.395%	1,928,271	0.000%
2026-09-09	7.1900	7.260000	6.9000	7.0700	-0.842%	1,954,349	-3.395%
2026-09-08	7.0200	7.170000	6.9850	7.1300	+3.184%	1,646,051	-4.208%
2026-09-04	6.8900	7.080000	6.7700	6.9100	-0.432%	1,902,515	-1.158%
2026-09-03	6.7800	6.940000	6.6000	6.9400	+4.676%	1,978,040	-1.585%
2026-09-02	6.5800	6.685000	6.4050	6.6300	+1.531%	3,049,145	+3.017%
2026-09-01	6.7500	6.775000	6.4700	6.5300	-5.362%	2,617,448	+4.594%
2026-08-31	6.9300	7.060000	6.7900	6.9000	+1.322%	2,472,121	-1.014%
2026-08-28	6.9300	6.955000	6.8000	6.8100	-1.732%	1,053,716	+0.294%
2026-08-27	6.8700	7.000000	6.8000	6.9300	+1.464%	1,347,868	-1.443%
2026-08-26	6.7600	6.835000	6.6900	6.8300	+0.886%	1,922,222	0.000%
2026-08-25	6.8600	7.010000	6.7700	6.7700	0.000%	1,564,996	+0.886%
2026-08-24	7.0800	7.090000	6.7500	6.7700	-5.841%	1,649,026	+0.886%
2026-08-21	7.2600	7.325000	7.1000	7.1900	-0.553%	1,879,093	-5.007%
2026-08-20	7.5500	7.598800	7.2200	7.2300	-3.342%	2,329,540	-5.533%
2026-08-19	8.1000	8.200000	7.4050	7.4800	-6.266%	2,797,436	-8.690%
2026-08-18	8.3500	8.370000	7.9650	7.9800	-5.226%	1,862,625	-14.411%
2026-08-17	8.6300	8.700000	8.3600	8.4200	-1.520%	1,935,765	-18.884%
2026-08-14	8.5000	8.670000	8.4200	8.5500	+1.183%	883,703	-20.117%
2026-08-13	8.6900	8.870000	8.4300	8.4500	-3.318%	1,127,984	-19.172%
2026-08-12	8.9800	9.160000	8.6000	8.7400	-0.907%	1,605,118	-21.854%
2026-08-11	8.7500	8.962605	8.6900	8.8200	+1.965%	1,534,732	-22.562%
2026-08-10	8.6000	8.740000	8.5300	8.6500	+1.645%	1,378,312	-21.040%
2026-08-07	8.5900	8.710000	8.4200	8.5100	-0.931%	1,440,099	-19.741%
2026-08-06	8.3500	8.710000	8.2000	8.5900	+1.657%	1,852,268	-20.489%
2026-08-05	8.1100	8.590000	8.1000	8.4500	-2.537%	2,314,436	-19.172%
2026-08-04	8.0000	8.890000	7.7900	8.6700	+11.154%	2,584,697	-21.223%
2026-08-03	7.5000	7.920000	7.4430	7.8000	+1.299%	1,755,849	-12.436%
2026-07-31	7.7000	7.866000	7.4300	7.7000	+1.050%	1,667,702	-11.299%
2026-07-30	7.5300	7.670000	7.1038	7.6200	+4.241%	1,811,810	-10.367%
2026-07-29	7.2500	7.520000	6.8600	7.3100	+0.967%	3,179,564	-6.566%
2026-07-28	7.5400	7.680000	7.1100	7.2400	-5.852%	3,637,124	-5.663%
2026-07-27	8.3500	8.420000	7.4650	7.6900	-7.461%	2,568,682	-11.183%
2026-07-24	8.6600	8.660000	8.3050	8.3100	-2.579%	1,451,644	-17.810%
2026-07-23	8.9900	9.140000	8.4800	8.5300	-6.057%	1,412,904	-19.930%
2026-07-22	9.0500	9.265000	9.0450	9.0800	-0.220%	1,131,428	-24.780%
2026-07-21	8.8700	9.145000	8.8700	9.1000	+2.593%	793,814	-24.945%
2026-07-20	9.2000	9.400000	8.8250	8.8700	-4.212%	1,220,273	-22.999%
2026-07-17	8.9300	9.350000	8.7300	9.2600	+2.547%	1,560,253	-26.242%
2026-07-16	9.2300	9.360000	9.0200	9.0300	-3.629%	1,551,827	-24.363%
2026-07-15	9.4700	9.550000	9.1600	9.3700	-1.160%	1,084,282	-27.108%
2026-07-14	9.4700	9.660000	9.3200	9.4800	+3.268%	1,746,143	-27.954%
2026-07-13	9.3300	9.530000	9.0700	9.1800	-2.857%	1,449,210	-25.599%
2026-07-10	9.3400	9.450000	9.2300	9.4500	+0.318%	690,723	-27.725%
2026-07-09	9.5000	9.540000	9.2601	9.4200	+0.965%	942,350	-27.495%
2026-07-08	9.2900	9.529800	9.2600	9.3300	+0.756%	1,445,964	-26.795%
2026-07-07	9.2300	9.340000	8.8850	9.2600	-1.489%	1,473,722	-26.242%
2026-07-06	9.3100	9.650000	9.2800	9.4000	+1.075%	1,977,136	-27.340%
2026-07-02	10.3100	10.410000	9.1803	9.3000	-9.268%	1,837,881	-26.559%
2026-07-01	11.3000	11.340000	10.1500	10.2500	-9.532%	2,079,008	-33.366%
2026-06-30	11.3900	11.560000	11.2500	11.3300	-0.439%	1,521,211	-39.718%
2026-06-29	10.9300	11.580000	10.7400	11.3800	+4.692%	3,059,372	-39.982%
2026-06-26	10.0100	10.880000	10.0100	10.8700	+6.569%	7,902,140	-37.167%
2026-06-25	10.0000	10.350000	10.0000	10.2000	+2.204%	1,600,588	-33.039%
2026-06-24	10.1300	10.169900	9.8800	9.9800	-1.481%	1,228,292	-31.563%
2026-06-23	10.0900	10.345000	9.9900	10.1300	-2.031%	1,042,339	-32.577%
2026-06-22	10.2900	10.345000	10.0000	10.3400	+0.977%	1,221,649	-33.946%
2026-06-18	10.2200	10.280000	9.7900	10.2400	+0.688%	2,362,773	-33.301%
2026-06-17	10.2000	10.345000	9.9700	10.1700	+0.197%	1,421,618	-32.842%
2026-06-16	10.0900	10.400000	10.0600	10.1500	-0.098%	1,189,494	-32.709%
2026-06-15	10.4000	10.460000	10.0900	10.1600	-2.308%	1,398,059	-32.776%
2026-06-12	10.3000	10.680000	10.2500	10.4000	-0.478%	1,047,781	-34.327%
2026-06-11	10.6100	10.767600	10.3300	10.4500	+0.674%	1,183,061	-34.641%
2026-06-10	10.1900	10.550000	9.8345	10.3800	+6.135%	2,372,680	-34.200%
2026-06-09	10.1100	10.110000	9.4600	9.7800	-1.411%	1,237,890	-30.164%
2026-06-08	9.3500	9.960000	9.3500	9.9200	+6.781%	1,219,662	-31.149%
2026-06-05	9.6800	9.780000	9.2700	9.2900	-6.445%	2,013,441	-26.480%
2026-06-04	9.5900	10.120000	9.3000	9.9300	+1.951%	2,594,843	-31.219%
2026-06-03	9.7500	10.340000	9.4700	9.7400	-10.560%	6,034,007	-29.877%
2026-06-02	10.4700	10.990000	10.3800	10.8900	+5.116%	974,772	-37.282%
2026-06-01	10.2500	10.490000	10.2000	10.3600	+1.271%	868,186	-34.073%
2026-05-29	10.6100	10.610000	10.0500	10.2300	-1.823%	2,355,103	-33.236%
2026-05-28	10.3900	10.700000	10.2800	10.4200	+0.289%	1,339,924	-34.453%
2026-05-27	10.6100	10.620000	10.1500	10.3900	-3.528%	1,349,082	-34.264%
2026-05-26	10.4500	11.000000	10.4000	10.7700	+3.458%	1,097,382	-36.583%
2026-05-22	10.3200	10.500000	10.1400	10.4100	+0.970%	787,655	-34.390%
2026-05-21	10.4500	10.489900	10.2409	10.3100	-1.056%	911,433	-33.754%
2026-05-20	10.3700	10.650000	10.2950	10.4200	+0.969%	837,773	-34.453%
2026-05-19	10.4500	10.465000	9.8900	10.3200	-1.527%	1,467,512	-33.818%
2026-05-18	10.4700	10.680000	10.3100	10.4800	-0.380%	1,013,490	-34.828%
2026-05-15	10.4700	10.750000	10.4041	10.5200	-2.230%	1,479,523	-35.076%
2026-05-14	10.6300	10.800000	10.6050	10.7600	+1.033%	980,794	-36.524%
2026-05-13	10.5750	10.805000	10.3600	10.6500	+3.801%	2,046,394	-35.869%
2026-05-12	10.1100	10.350000	9.9600	10.2600	+0.786%	1,076,824	-33.431%
2026-05-11	9.8600	10.410000	9.7917	10.1800	+4.090%	1,151,292	-32.908%
2026-05-08	9.8200	9.879900	9.6100	9.7800	+0.102%	780,808	-30.164%
2026-05-07	9.8600	10.060000	9.6800	9.7700	-0.913%	1,711,886	-30.092%
2026-05-06	9.5200	10.000000	9.3016	9.8600	+1.440%	1,729,684	-30.730%
2026-05-05	9.4900	9.790000	9.3683	9.7200	+4.404%	1,206,688	-29.733%
2026-05-04	9.5400	9.560000	9.2500	9.3100	-1.481%	1,439,952	-26.638%
2026-05-01	9.6300	9.630000	9.1500	9.4500	-0.735%	1,773,749	-27.725%
2026-04-30	9.7000	10.210000	9.4600	9.5200	-1.856%	3,081,011	-28.256%
2026-04-29	9.8400	9.980000	9.5600	9.7000	-0.411%	1,276,654	-29.588%
2026-04-28	9.6900	9.879300	9.4200	9.7400	-0.103%	1,042,714	-29.877%
2026-04-27	9.7200	9.944200	9.5500	9.7500	+0.619%	1,066,749	-29.949%
2026-04-24	9.6000	9.800000	9.3000	9.6900	+1.679%	2,871,298	-29.515%
2026-04-23	9.6900	9.910000	9.4650	9.5300	-1.244%	1,123,058	-28.332%
2026-04-22	9.1700	9.670000	9.1300	9.6500	+7.821%	1,599,188	-29.223%
2026-04-21	9.0200	9.215000	8.8600	8.9500	-0.223%	1,358,653	-23.687%
2026-04-20	8.8100	9.170000	8.7700	8.9700	+1.816%	1,697,500	-23.857%
2026-04-17	8.5300	8.810000	8.2180	8.8100	+3.041%	3,543,721	-22.474%
2026-04-16	8.5700	8.780000	8.4700	8.5500	+0.352%	2,260,758	-20.117%
2026-04-15	8.3100	8.800000	8.3000	8.5200	+1.308%	1,409,473	-19.836%
2026-04-14	8.4000	8.495000	8.2100	8.4100	+0.238%	2,031,323	-18.787%
2026-04-13	8.5000	8.690000	8.3150	8.3900	-0.827%	1,593,688	-18.594%
2026-04-10	8.5900	8.890000	8.3400	8.4600	-2.535%	2,107,745	-19.267%
2026-04-09	8.3800	8.720000	8.3200	8.6800	+4.202%	2,487,713	-21.313%
2026-04-08	8.1300	8.460000	7.9000	8.3300	+2.209%	2,720,814	-18.007%
2026-04-07	8.5100	8.650000	8.0600	8.1500	-3.550%	1,129,386	-16.196%
2026-04-06	8.7500	8.920000	8.4300	8.4500	-3.207%	1,515,811	-19.172%
2026-04-02	8.3200	8.815000	8.3101	8.7300	+4.301%	1,072,790	-21.764%
2026-04-01	8.5800	8.710000	8.3500	8.3700	-1.761%	1,212,953	-18.399%
2026-03-31	8.4700	8.860000	8.3600	8.5200	+1.549%	1,945,250	-19.836%
2026-03-30	8.6400	8.750000	8.2800	8.3900	-2.668%	1,561,353	-18.594%
2026-03-27	8.2700	8.760700	8.2601	8.6200	+2.619%	1,385,061	-20.766%
2026-03-26	8.2900	8.450000	8.2601	8.4000	-0.238%	1,155,131	-18.690%
2026-03-25	8.5600	8.689900	8.3400	8.4200	-1.058%	1,063,324	-18.884%
2026-03-24	8.0600	8.720000	8.0600	8.5100	+4.162%	1,419,887	-19.741%
2026-03-23	7.9900	8.320000	7.9300	8.1700	+2.638%	1,166,792	-16.401%
2026-03-20	8.1200	8.200000	7.8450	7.9600	-2.331%	2,328,546	-14.196%
2026-03-19	7.6000	8.280000	7.5200	8.1500	+6.120%	1,819,035	-16.196%
2026-03-18	8.1100	8.190000	7.6500	7.6800	-5.302%	1,843,468	-11.068%
2026-03-17	8.0900	8.350000	8.0500	8.1100	+2.270%	1,915,665	-15.783%
2026-03-16	8.3100	8.400000	7.9000	7.9300	-3.528%	2,016,589	-13.871%
2026-03-13	8.3600	8.390000	8.0500	8.2200	-0.844%	1,300,349	-16.910%
2026-03-12	8.4500	8.490000	8.1700	8.2900	-3.940%	1,103,907	-17.612%
2026-03-11	8.5100	8.820000	8.4400	8.6300	-0.116%	928,314	-20.857%
2026-03-10	8.3200	8.880000	8.2201	8.6400	+3.721%	1,838,572	-20.949%
2026-03-09	8.0000	8.360000	7.8900	8.3300	+2.083%	1,487,814	-18.007%
2026-03-06	8.3100	8.350000	8.0800	8.1600	-3.203%	1,525,838	-16.299%
2026-03-05	8.5000	8.677100	8.3300	8.4300	-1.977%	1,304,419	-18.980%
2026-03-04	8.5700	8.745000	8.3000	8.6000	+1.415%	1,563,868	-20.581%
2026-03-03	8.5800	8.720000	8.2200	8.4800	-4.933%	2,818,802	-19.458%
2026-03-02	8.8000	8.960000	8.4700	8.9200	+3.002%	2,781,638	-23.430%
2026-02-27	9.0600	9.160000	8.5300	8.6600	-4.415%	4,350,138	-21.132%
2026-02-26	9.9100	10.129900	8.4900	9.0600	-18.671%	6,721,884	-24.614%
2026-02-25	11.4600	11.460000	10.8100	11.1400	-0.536%	2,048,051	-38.689%
2026-02-24	11.0600	11.300000	10.6900	11.2000	+1.726%	1,468,530	-39.018%
2026-02-23	11.1300	11.410000	10.8700	11.0100	-0.900%	1,269,666	-37.965%
2026-02-20	10.9500	11.240000	10.9200	11.1100	-1.157%	1,179,739	-38.524%
2026-02-19	11.2600	11.380000	11.0200	11.2400	+0.807%	1,049,672	-39.235%
2026-02-18	11.1000	11.325000	10.9000	11.1500	+2.955%	1,207,031	-38.744%
2026-02-17	10.8400	10.990000	10.5000	10.8300	-1.005%	1,038,194	-36.934%
2026-02-13	10.7100	11.120000	10.5300	10.9400	+3.403%	1,604,789	-37.569%
2026-02-12	11.3300	11.490000	10.4800	10.5800	-5.620%	1,925,639	-35.444%
2026-02-11	11.7500	11.980000	10.9300	11.2100	-2.267%	1,804,678	-39.072%
2026-02-10	11.8200	11.840000	11.4211	11.4700	-2.714%	1,408,222	-40.453%
2026-02-09	11.7400	11.960000	11.5900	11.7900	+1.028%	888,514	-42.070%
2026-02-06	11.3900	11.730000	11.1730	11.6700	+5.230%	1,188,228	-41.474%
2026-02-05	11.3100	11.750000	11.0000	11.0900	-4.149%	1,984,650	-38.413%
2026-02-04	12.4000	12.541300	11.2700	11.5700	-6.088%	1,513,215	-40.968%
2026-02-03	12.1000	12.388800	11.9017	12.3200	+3.879%	1,825,236	-44.562%
2026-02-02	11.1800	12.030000	11.1400	11.8600	+4.035%	1,660,859	-42.411%
2026-01-30	11.4400	11.690000	11.1500	11.4000	-1.384%	1,425,373	-40.088%
2026-01-29	11.6300	12.000000	11.4640	11.5600	+1.493%	1,574,550	-40.917%
2026-01-28	11.8900	12.097300	11.1115	11.3900	-4.446%	2,087,582	-40.035%
2026-01-27	11.6500	11.935000	11.5200	11.9200	+2.847%	1,360,978	-42.701%
2026-01-26	11.5200	12.000000	11.4000	11.5900	+2.657%	1,857,444	-41.070%
2026-01-23	12.0000	12.250000	11.2500	11.2900	-5.523%	2,554,165	-39.504%
2026-01-22	11.4200	11.960000	11.1300	11.9500	+4.458%	2,849,899	-42.845%
2026-01-21	11.0600	11.520000	10.7000	11.4400	+1.779%	2,278,055	-40.297%
2026-01-20	11.4100	11.580000	11.1300	11.2400	-2.852%	1,672,746	-39.235%
2026-01-16	11.5600	11.875000	11.5100	11.5700	-0.430%	2,292,158	-40.968%
2026-01-15	10.8700	11.710000	10.7600	11.6200	+3.843%	3,078,925	-41.222%
2026-01-14	10.5200	11.435000	10.5200	11.1900	+7.081%	4,520,914	-38.963%
2026-01-13	10.3900	10.750000	10.3400	10.4500	+0.384%	1,768,312	-34.641%
2026-01-12	10.1500	10.485000	10.0600	10.4100	+5.471%	2,518,262	-34.390%
2026-01-09	9.9100	10.075000	9.8250	9.8700	-0.504%	1,721,540	-30.800%
2026-01-08	9.6100	9.920000	9.5800	9.9200	+3.226%	1,623,139	-31.149%
2026-01-07	9.7300	9.830000	9.4700	9.6100	-1.233%	1,804,963	-28.928%
2026-01-06	10.1200	10.240000	9.7100	9.7300	-3.759%	1,592,815	-29.805%
2026-01-05	10.0600	10.205000	9.5303	10.1100	+3.269%	2,661,013	-32.443%
2026-01-02	9.4400	9.790000	9.1000	9.7900	+4.482%	2,031,509	-30.235%
2025-12-31	9.4000	9.590000	9.3400	9.3700	+0.321%	2,579,506	-27.108%
2025-12-30	9.4500	9.640000	9.3350	9.3400	-0.638%	1,556,418	-26.874%
2025-12-29	9.2900	9.415000	9.0300	9.4000	+0.642%	1,519,930	-27.340%
2025-12-26	9.4400	9.450000	9.1911	9.3400	-0.320%	1,153,910	-26.874%
2025-12-24	9.4700	9.530000	9.2600	9.3700	-0.107%	803,294	-27.108%
2025-12-23	9.2900	9.415000	9.1450	9.3800	+0.536%	1,355,817	-27.186%
2025-12-22	9.1100	9.530000	9.0700	9.3300	+3.437%	2,198,169	-26.795%
2025-12-19	8.9600	9.370000	8.9600	9.0200	+1.008%	2,323,928	-24.279%
2025-12-18	8.8100	9.105600	8.7800	8.9300	+2.174%	1,803,659	-23.516%
2025-12-17	8.7800	9.070000	8.5801	8.7400	+0.115%	2,657,130	-21.854%
2025-12-16	8.5600	8.770000	8.2501	8.7300	-0.114%	2,673,060	-21.764%
2025-12-15	8.8600	8.906800	8.6400	8.7400	-0.682%	2,113,414	-21.854%
2025-12-12	9.1100	9.120000	8.5100	8.8000	-3.297%	2,665,644	-22.386%
2025-12-11	8.8000	9.395100	8.7500	9.1000	+4.119%	3,657,701	-24.945%
2025-12-10	8.8500	8.920000	8.5200	8.7400	-1.243%	1,728,652	-21.854%
2025-12-09	8.3300	8.930000	8.2000	8.8500	+5.988%	3,274,501	-22.825%
2025-12-08	8.4000	8.480000	8.1500	8.3500	-0.831%	1,399,001	-18.204%
2025-12-05	8.8500	8.990000	8.4100	8.4200	-4.751%	1,996,582	-18.884%
2025-12-04	8.6500	8.995000	8.4700	8.8400	+2.197%	3,699,804	-22.738%
2025-12-03	7.9200	8.765000	7.8500	8.6500	+10.473%	5,488,878	-21.040%
2025-12-02	7.8400	7.945000	7.6200	7.8300	+1.556%	1,179,529	-12.771%
2025-12-01	7.7200	8.100000	7.6500	7.7100	-0.772%	1,317,525	-11.414%
2025-11-28	7.8500	7.970000	7.7100	7.7700	-0.639%	842,997	-12.098%
2025-11-26	7.5000	7.870000	7.4600	7.8200	+4.267%	1,535,512	-12.660%
2025-11-25	7.6200	7.680000	7.1400	7.5000	-2.216%	1,590,442	-8.933%
2025-11-24	7.4200	7.770000	7.2600	7.6700	+3.369%	3,643,668	-10.952%
2025-11-21	7.1700	7.475000	7.0500	7.4200	+3.487%	1,363,178	-7.951%
2025-11-20	7.7100	7.885000	7.1400	7.1700	-4.144%	2,371,842	-4.742%
2025-11-19	7.5200	7.810000	7.4800	7.4800	-2.477%	1,561,225	-8.690%
2025-11-18	7.3900	7.710000	7.2400	7.6700	+2.130%	1,301,162	-10.952%
2025-11-17	7.7000	8.060000	7.4250	7.5100	-2.468%	1,789,278	-9.055%
2025-11-14	7.2600	7.890000	7.2100	7.7000	+2.530%	1,221,179	-11.299%
2025-11-13	7.6000	7.728800	7.3800	7.5100	-1.314%	1,734,863	-9.055%
2025-11-12	8.0400	8.180000	7.5750	7.6100	-7.646%	2,127,364	-10.250%
2025-11-11	8.0300	8.350000	7.9500	8.2400	+2.488%	2,513,010	-17.112%
2025-11-10	7.6400	8.100000	7.4500	8.0400	+6.349%	2,525,028	-15.050%
2025-11-07	7.3600	7.560000	7.2102	7.5600	+1.340%	1,488,444	-9.656%
2025-11-06	7.3500	7.870000	7.3500	7.4600	+3.467%	2,466,062	-8.445%
2025-11-05	7.0500	7.245000	6.9227	7.2100	+3.000%	1,784,848	-5.270%
2025-11-04	6.9600	7.090000	6.7500	7.0000	-2.371%	1,760,568	-2.429%
2025-11-03	7.1700	7.359900	7.0500	7.1700	+1.558%	2,245,773	-4.742%
2025-10-31	7.0200	7.100000	6.8250	7.0600	+0.713%	2,510,839	-3.258%
2025-10-30	7.1400	7.150000	6.8100	7.0100	-2.774%	3,507,427	-2.568%
2025-10-29	7.6800	7.755000	6.7000	7.2100	-7.326%	6,623,694	-5.270%
2025-10-28	7.7300	7.990000	7.6001	7.7800	+1.832%	5,179,620	-12.211%
2025-10-27	7.7600	7.855000	7.6100	7.6400	-2.551%	2,345,234	-10.602%
2025-10-24	8.0500	8.195000	7.8200	7.8400	-1.877%	3,554,741	-12.883%
2025-10-23	7.7700	8.060000	7.6700	7.9900	+6.391%	3,887,951	-14.518%
2025-10-22	7.6000	7.690000	7.1200	7.5100	-1.444%	3,366,228	-9.055%
2025-10-21	8.0400	8.050000	7.1900	7.6200	+4.098%	5,699,264	-10.367%
2025-10-20	7.3500	7.420000	7.1550	7.3200	+2.378%	2,258,815	-6.694%
2025-10-17	6.9800	7.170000	6.8550	7.1500	+0.989%	3,091,877	-4.476%
2025-10-16	7.6800	7.780000	7.0600	7.0800	-7.330%	5,355,842	-3.531%
2025-10-15	7.2300	7.650000	6.9700	7.6400	+8.523%	6,357,866	-10.602%
2025-10-14	6.0500	7.240000	6.0100	7.0400	+13.548%	12,009,884	-2.983%
2025-10-13	5.6800	6.210000	5.6784	6.2000	+10.912%	3,422,844	+10.161%
2025-10-10	5.6600	5.770000	5.5900	5.5900	-2.102%	2,315,643	+22.182%
2025-10-09	5.6400	5.730000	5.5550	5.7100	+2.147%	1,445,152	+19.615%
2025-10-08	5.5900	5.640000	5.4000	5.5900	+0.721%	1,809,408	+22.182%
2025-10-07	5.8400	5.881600	5.5400	5.5500	-4.803%	2,328,232	+23.063%
2025-10-06	5.6000	5.880000	5.5507	5.8300	+5.235%	3,277,916	+17.153%
2025-10-03	5.6000	5.710000	5.5050	5.5400	-0.360%	1,648,557	+23.285%
2025-10-02	5.7700	5.890000	5.3800	5.5600	-4.957%	2,000,639	+22.842%
2025-10-01	5.7500	5.890000	5.7350	5.8500	+1.739%	1,518,703	+16.752%
2025-09-30	5.7600	5.840000	5.6600	5.7500	-1.203%	1,653,782	+18.783%
2025-09-29	5.9800	5.980000	5.7500	5.8200	-1.188%	1,622,025	+17.354%
2025-09-26	5.7500	6.040000	5.6700	5.8900	+4.433%	2,231,123	+15.959%
2025-09-25	5.6200	5.730000	5.5308	5.6400	-0.879%	1,818,875	+21.099%
2025-09-24	5.6600	5.870000	5.6350	5.6900	+1.789%	1,518,858	+20.035%
2025-09-23	5.4500	5.775000	5.4500	5.5900	+2.757%	2,269,826	+22.182%
2025-09-22	5.2500	5.520000	5.2000	5.4400	+2.642%	1,527,640	+25.551%
2025-09-19	5.3200	5.500000	5.2642	5.3000	+0.569%	3,218,654	+28.868%
2025-09-18	5.1700	5.380000	5.1500	5.2700	+3.740%	1,988,013	+29.602%
2025-09-17	4.9300	5.120000	4.9000	5.0800	+2.626%	1,441,174	+34.449%
2025-09-16	4.9200	4.960000	4.8150	4.9500	+1.227%	802,418	+37.980%
2025-09-15	4.7600	4.960000	4.7200	4.8900	+3.383%	1,115,860	+39.673%
2025-09-12	4.8200	4.850000	4.7100	4.7300	-2.070%	575,341	+44.397%
2025-09-11	4.7600	4.850000	4.7550	4.8300	+0.625%	709,944	+41.408%
2025-09-10	4.7000	4.815000	4.6900	4.8000	+1.911%	883,864	+42.292%
2025-09-09	4.7500	4.880000	4.7050	4.7100	-0.842%	912,783	+45.011%
2025-09-08	4.7400	4.750000	4.6700	4.7500	+1.279%	862,427	+43.789%
2025-09-05	4.7300	4.765000	4.6116	4.6900	-1.677%	1,063,839	+45.629%
2025-09-04	4.7400	4.820000	4.6706	4.7700	+1.059%	865,280	+43.187%
2025-09-03	4.7200	4.835000	4.6700	4.7200	-0.840%	1,106,808	+44.703%
2025-09-02	4.6850	4.770000	4.6200	4.7600	+1.277%	1,160,713	+43.487%
2025-08-29	4.7300	4.775000	4.6600	4.7000	-1.053%	785,702	+45.319%
2025-08-28	4.5700	4.780000	4.4900	4.7500	+5.322%	1,979,114	+43.789%
2025-08-27	4.4500	4.580000	4.4435	4.5100	+0.445%	1,325,932	+51.441%
2025-08-26	4.4600	4.540000	4.4211	4.4900	0.000%	1,089,193	+52.116%
2025-08-25	4.4800	4.510000	4.3800	4.4900	+0.447%	768,443	+52.116%
2025-08-22	4.2700	4.480000	4.2450	4.4700	+5.176%	1,804,169	+52.796%
2025-08-21	4.1000	4.280000	4.1000	4.2500	+3.406%	1,166,662	+60.706%
2025-08-20	4.0700	4.150000	4.0350	4.1100	+1.232%	992,547	+66.180%
2025-08-19	4.1700	4.218000	4.0300	4.0600	-2.871%	1,511,366	+68.227%
2025-08-18	3.9300	4.190000	3.8900	4.1800	+6.633%	1,893,114	+63.397%
2025-08-15	3.9700	4.080000	3.8800	3.9200	-1.010%	2,563,272	+74.235%
2025-08-14	3.9100	3.970000	3.8200	3.9600	+1.020%	1,174,700	+72.475%
2025-08-13	3.9700	3.970000	3.8400	3.9200	-1.259%	1,426,059	+74.235%
2025-08-12	3.9400	4.065000	3.9150	3.9700	+1.276%	2,237,840	+72.040%
2025-08-11	3.9500	4.039900	3.8650	3.9200	0.000%	1,380,656	+74.235%
2025-08-08	3.9400	4.007800	3.8600	3.9200	+0.771%	1,753,651	+74.235%
2025-08-07	3.9600	4.040000	3.8600	3.8900	-0.256%	2,356,840	+75.578%
2025-08-06	4.0100	4.060000	3.8650	3.9000	-2.500%	1,941,082	+75.128%
2025-08-05	3.9900	4.130000	3.9450	4.0000	+0.503%	2,020,463	+70.750%
2025-08-04	3.8600	3.989900	3.8300	3.9800	+3.109%	1,039,454	+71.608%
2025-08-01	4.0700	4.115000	3.8500	3.8600	-5.854%	2,762,826	+76.943%
2025-07-31	3.9000	4.220000	3.9000	4.1000	+4.859%	2,807,063	+66.585%
2025-07-30	4.0900	4.540000	3.8000	3.9100	+2.356%	5,896,574	+74.680%
2025-07-29	3.7600	3.870000	3.7400	3.8200	+1.596%	1,465,067	+78.796%
2025-07-28	3.7400	3.780000	3.6400	3.7600	+1.075%	1,107,619	+81.649%
2025-07-25	3.7600	3.790000	3.7050	3.7200	-1.064%	1,325,757	+83.602%
2025-07-24	3.6800	3.790000	3.6400	3.7600	+1.897%	1,401,842	+81.649%
2025-07-23	3.5500	3.720000	3.4800	3.6900	+5.128%	921,077	+85.095%
2025-07-22	3.3900	3.555000	3.3700	3.5100	+3.846%	1,110,964	+94.587%
2025-07-21	3.3500	3.450000	3.3500	3.3800	+1.502%	1,164,556	+102.071%
2025-07-18	3.4100	3.439100	3.2800	3.3300	-0.299%	2,258,947	+105.105%
2025-07-17	3.2400	3.358900	3.2200	3.3400	+3.406%	952,882	+104.491%
2025-07-16	3.3200	3.354500	3.1700	3.2300	-2.711%	779,756	+111.455%
2025-07-15	3.4700	3.530000	3.3100	3.3200	-4.323%	956,482	+105.723%
2025-07-14	3.5500	3.596900	3.4400	3.4700	-3.073%	1,161,859	+96.830%
2025-07-11	3.6300	3.630000	3.5300	3.5800	-1.105%	1,003,071	+90.782%
2025-07-10	3.5000	3.650000	3.4600	3.6200	+2.260%	1,575,949	+88.674%
2025-07-09	3.5200	3.570000	3.4302	3.5400	+0.855%	1,101,969	+92.938%
2025-07-08	3.2700	3.600000	3.2500	3.5100	+8.333%	1,838,434	+94.587%
2025-07-07	3.3500	3.439800	3.1900	3.2400	-4.706%	1,970,852	+110.802%
2025-07-03	3.4300	3.498000	3.3446	3.4000	0.000%	1,062,360	+100.882%
2025-07-02	3.4400	3.450000	3.2650	3.4000	+0.890%	2,781,673	+100.882%
2025-07-01	3.3600	3.410000	3.1950	3.3700	+0.298%	2,396,065	+102.671%
2025-06-30	3.5200	3.535000	3.3500	3.3600	-4.816%	1,086,478	+103.274%
2025-06-27	3.4700	3.540000	3.3850	3.5300	+2.023%	6,491,083	+93.484%
2025-06-26	3.3100	3.465000	3.2500	3.4600	+4.217%	1,508,694	+97.399%
2025-06-25	3.4300	3.470000	3.3100	3.3200	-3.768%	1,135,348	+105.723%
2025-06-24	3.3800	3.471800	3.3400	3.4500	+1.173%	991,241	+97.971%
2025-06-23	3.7300	3.750000	3.3950	3.4100	-7.084%	1,856,456	+100.293%
2025-06-20	3.8100	3.820000	3.6200	3.6700	-1.872%	1,812,628	+86.104%
2025-06-18	3.9000	3.930000	3.7100	3.7400	-2.857%	1,277,795	+82.620%
2025-06-17	3.5900	3.930000	3.5800	3.8500	+8.451%	2,354,151	+77.403%
2025-06-16	3.5800	3.600000	3.5100	3.5500	+2.011%	2,317,305	+92.394%
2025-06-13	3.6800	3.740000	3.4700	3.4800	-3.064%	1,515,419	+96.264%
2025-06-12	3.7100	3.746800	3.5100	3.5900	-4.775%	2,283,765	+90.251%
2025-06-11	3.2600	3.780000	3.2500	3.7700	+18.927%	8,780,336	+81.167%
2025-06-10	3.0700	3.269100	3.0600	3.1700	+3.595%	1,049,496	+115.457%
2025-06-09	3.0000	3.140000	2.9950	3.0600	+3.030%	881,380	+123.203%
2025-06-06	2.9400	3.000000	2.9300	2.9700	+2.768%	779,536	+129.966%
2025-06-05	2.9000	2.930000	2.8443	2.8900	+1.049%	1,178,376	+136.332%
2025-06-04	3.0000	3.050000	2.8600	2.8600	-4.027%	954,637	+138.811%
2025-06-03	2.8000	3.010000	2.7000	2.9800	+6.429%	1,119,554	+129.195%
2025-06-02	2.7600	2.870000	2.7250	2.8000	+4.478%	1,212,870	+143.929%
2025-05-30	2.7100	2.750000	2.6500	2.6800	-2.190%	3,562,721	+154.851%
2025-05-29	2.7200	2.770000	2.7000	2.7400	+1.481%	1,159,525	+149.270%
2025-05-28	2.7900	2.820000	2.6800	2.7000	-2.527%	726,142	+152.963%
2025-05-27	2.7800	2.790000	2.7050	2.7700	+1.095%	1,263,357	+146.570%
2025-05-23	2.6400	2.750000	2.6300	2.7400	+0.735%	703,937	+149.270%
2025-05-22	2.7100	2.735000	2.6392	2.7200	-0.366%	718,915	+151.103%
2025-05-21	2.8400	2.840000	2.7150	2.7300	-4.545%	754,896	+150.183%
2025-05-20	2.9100	2.930000	2.8500	2.8600	-2.389%	651,023	+138.811%
2025-05-19	2.9000	2.930000	2.8700	2.9300	-0.678%	766,625	+133.106%
2025-05-16	2.9800	3.030000	2.9350	2.9500	-1.338%	1,059,558	+131.525%
2025-05-15	2.9400	3.010000	2.8712	2.9900	-0.664%	1,366,597	+128.428%
2025-05-14	2.9800	3.040000	2.9500	3.0100	0.000%	1,084,755	+126.910%
2025-05-13	3.0700	3.110000	2.9500	3.0100	-1.311%	1,277,912	+126.910%
2025-05-12	3.2000	3.300000	3.0300	3.0500	+2.694%	1,591,086	+123.934%
2025-05-09	2.9700	3.025000	2.9500	2.9700	+1.712%	942,940	+129.966%
2025-05-08	2.8600	2.970000	2.8350	2.9200	+3.546%	1,000,942	+133.904%
2025-05-07	2.8500	3.060000	2.8200	2.8200	+3.297%	2,675,894	+142.199%
2025-05-06	2.8000	2.805000	2.6700	2.7300	+0.368%	1,016,791	+150.183%
2025-05-05	2.6900	2.760000	2.6500	2.7200	-1.449%	1,215,577	+151.103%
2025-05-02	2.7000	2.770000	2.6500	2.7600	+4.151%	1,417,393	+147.464%
2025-05-01	2.7600	2.840000	2.6000	2.6500	-7.018%	2,827,003	+157.736%
2025-04-30	2.9000	3.100000	2.7400	2.8500	+3.261%	4,714,455	+139.649%
2025-04-29	2.7500	2.800000	2.6800	2.7600	+1.845%	1,617,891	+147.464%
2025-04-28	2.6800	2.779500	2.6400	2.7100	+0.743%	1,191,335	+152.030%
2025-04-25	2.5700	2.700000	2.5000	2.6900	+2.672%	1,141,399	+153.903%
2025-04-24	2.5200	2.670000	2.4950	2.6200	+6.073%	3,355,249	+160.687%
2025-04-23	2.4800	2.605000	2.3900	2.4700	+1.646%	1,989,959	+176.518%
2025-04-22	2.3900	2.500000	2.3300	2.4300	+3.846%	1,941,225	+181.070%
2025-04-21	2.4600	2.467100	2.3100	2.3400	-6.400%	982,761	+191.880%
2025-04-17	2.4300	2.575000	2.4300	2.5000	+4.167%	1,212,045	+173.200%
2025-04-16	2.3200	2.470000	2.3150	2.4000	+3.448%	1,141,929	+184.583%
2025-04-15	2.2900	2.360000	2.2400	2.3200	+1.310%	1,225,727	+194.397%
2025-04-14	2.3900	2.440000	2.2450	2.2900	-0.435%	1,635,800	+198.253%
2025-04-11	2.2700	2.330000	2.1600	2.3000	+0.877%	1,047,069	+196.957%
2025-04-10	2.3400	2.440000	2.2300	2.2800	-2.564%	2,414,457	+199.561%
2025-04-09	2.1500	2.460000	2.0335	2.3400	+9.859%	3,651,632	+191.880%
2025-04-08	2.5900	2.590000	2.1200	2.1300	-9.746%	2,146,561	+220.657%
2025-04-07	2.4500	2.610000	2.2700	2.3600	-5.600%	2,844,538	+189.407%
2025-04-04	2.8200	2.830000	2.4000	2.5000	-17.219%	3,237,958	+173.200%
2025-04-03	3.2500	3.250000	2.9802	3.0200	-12.717%	1,024,122	+126.159%
2025-04-02	3.2800	3.475000	3.2800	3.4600	+2.976%	816,292	+97.399%
2025-04-01	3.3700	3.475000	3.3100	3.3600	0.000%	966,970	+103.274%
2025-03-31	3.5400	3.585000	3.3400	3.3600	-6.925%	1,170,202	+103.274%
2025-03-28	3.7400	3.750000	3.5900	3.6100	-3.733%	1,322,326	+89.197%
2025-03-27	3.5500	3.820000	3.5300	3.7500	+6.232%	1,675,822	+82.133%
2025-03-26	3.6000	3.690000	3.5100	3.5300	-0.843%	636,247	+93.484%
2025-03-25	3.5500	3.620000	3.5050	3.5600	+0.850%	514,971	+91.854%
2025-03-24	3.4100	3.550000	3.3800	3.5300	+5.373%	851,814	+93.484%
2025-03-21	3.3700	3.413200	3.3200	3.3500	-1.760%	1,005,429	+103.881%

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

TTI
TETRA Technologies, Inc.
stock NYSE