TETRA Technologies, Inc. (TTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4400 | 4.5000 | 4.4250 | 4.4950 | 4.4950 | 163,926 |
| Apr 25, 2024 | 4.4400 | 4.5000 | 4.3400 | 4.4700 | 4.4700 | 1,040,600 |
| Apr 24, 2024 | 4.4200 | 4.4900 | 4.3600 | 4.4500 | 4.4500 | 939,000 |
| Apr 23, 2024 | 4.4000 | 4.5300 | 4.3800 | 4.4800 | 4.4800 | 894,400 |
| Apr 22, 2024 | 4.3900 | 4.4700 | 4.3200 | 4.4200 | 4.4200 | 765,600 |
| Apr 19, 2024 | 4.3100 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 1,057,400 |
| Apr 18, 2024 | 4.3700 | 4.4700 | 4.3100 | 4.3400 | 4.3400 | 822,800 |
| Apr 17, 2024 | 4.4500 | 4.5500 | 4.3400 | 4.3400 | 4.3400 | 698,200 |
| Apr 16, 2024 | 4.4400 | 4.4600 | 4.3700 | 4.4300 | 4.4300 | 1,134,800 |
| Apr 15, 2024 | 4.6500 | 4.6700 | 4.4100 | 4.4600 | 4.4600 | 1,302,000 |
| Apr 12, 2024 | 4.8100 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 1,467,300 |
| Apr 11, 2024 | 4.8500 | 4.8600 | 4.7200 | 4.8100 | 4.8100 | 808,200 |
| Apr 10, 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8200 | 4.8200 | 1,376,500 |
| Apr 09, 2024 | 4.9200 | 5.0600 | 4.8600 | 4.9200 | 4.9200 | 1,128,200 |
| Apr 08, 2024 | 4.9500 | 5.0800 | 4.8600 | 4.9200 | 4.9200 | 1,187,700 |
| Apr 05, 2024 | 4.7000 | 5.0000 | 4.6900 | 4.9300 | 4.9300 | 2,335,500 |
| Apr 04, 2024 | 4.8200 | 4.8800 | 4.6800 | 4.6800 | 4.6800 | 1,607,000 |
| Apr 03, 2024 | 4.5600 | 4.8400 | 4.5400 | 4.8000 | 4.8000 | 1,732,100 |
| Apr 02, 2024 | 4.5100 | 4.6000 | 4.4300 | 4.5700 | 4.5700 | 1,043,000 |
| Apr 01, 2024 | 4.4600 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 1,133,900 |
| Mar 28, 2024 | 4.4600 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 1,625,500 |
| Mar 27, 2024 | 4.3400 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 638,300 |
| Mar 26, 2024 | 4.4600 | 4.4700 | 4.3400 | 4.3500 | 4.3500 | 1,011,000 |
| Mar 25, 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,194,200 |
| Mar 22, 2024 | 4.4800 | 4.5200 | 4.3500 | 4.4100 | 4.4100 | 837,200 |
| Mar 21, 2024 | 4.4800 | 4.5700 | 4.4400 | 4.4900 | 4.4900 | 816,300 |
| Mar 20, 2024 | 4.3400 | 4.5200 | 4.3000 | 4.4800 | 4.4800 | 1,500,000 |
| Mar 19, 2024 | 4.1900 | 4.4700 | 4.1900 | 4.4300 | 4.4300 | 1,703,500 |
| Mar 18, 2024 | 4.2700 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 935,300 |
| Mar 15, 2024 | 4.1800 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 2,020,600 |
| Mar 14, 2024 | 4.3100 | 4.3100 | 4.1500 | 4.2000 | 4.2000 | 1,680,600 |
| Mar 13, 2024 | 4.3100 | 4.4500 | 4.2100 | 4.2600 | 4.2600 | 1,083,200 |
| Mar 12, 2024 | 4.1200 | 4.2300 | 3.9900 | 4.2200 | 4.2200 | 1,829,700 |
| Mar 11, 2024 | 3.9500 | 4.1400 | 3.8500 | 4.1300 | 4.1300 | 2,781,600 |
| Mar 08, 2024 | 3.9300 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 2,136,100 |
| Mar 07, 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 844,600 |
| Mar 06, 2024 | 4.0000 | 4.0500 | 3.9100 | 3.9200 | 3.9200 | 1,104,600 |
| Mar 05, 2024 | 3.9100 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 1,018,000 |
| Mar 04, 2024 | 3.9400 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 1,379,800 |
| Mar 01, 2024 | 3.9600 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 1,685,300 |
| Feb 29, 2024 | 4.1500 | 4.1900 | 3.8000 | 3.9000 | 3.9000 | 2,452,700 |
| Feb 28, 2024 | 4.2400 | 4.5900 | 4.0300 | 4.0800 | 4.0800 | 5,401,000 |
| Feb 27, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 2,081,000 |
| Feb 26, 2024 | 3.7900 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 2,102,000 |
| Feb 23, 2024 | 3.8300 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 1,016,100 |
| Feb 22, 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 876,600 |
| Feb 21, 2024 | 3.8500 | 3.9400 | 3.8100 | 3.8400 | 3.8400 | 966,800 |
| Feb 20, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 763,800 |
| Feb 16, 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9400 | 3.9400 | 791,400 |
| Feb 15, 2024 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 1,105,800 |
| Feb 14, 2024 | 3.8600 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 746,500 |
| Feb 13, 2024 | 3.9900 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 1,338,600 |
| Feb 12, 2024 | 3.9100 | 4.1000 | 3.9100 | 4.0900 | 4.0900 | 1,372,000 |
| Feb 09, 2024 | 3.9300 | 4.0400 | 3.8800 | 3.9100 | 3.9100 | 889,200 |
| Feb 08, 2024 | 3.8400 | 3.9700 | 3.8400 | 3.9400 | 3.9400 | 763,900 |
| Feb 07, 2024 | 3.8700 | 3.9400 | 3.7900 | 3.8500 | 3.8500 | 989,400 |
| Feb 06, 2024 | 3.9300 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 1,362,400 |
| Feb 05, 2024 | 4.0900 | 4.1000 | 3.8800 | 3.8900 | 3.8900 | 2,356,000 |
| Feb 02, 2024 | 4.1900 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 885,800 |
| Feb 01, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.2400 | 4.2400 | 1,237,800 |
| Jan 31, 2024 | 4.4900 | 4.5200 | 4.1800 | 4.1900 | 4.1900 | 1,762,200 |
| Jan 30, 2024 | 4.4400 | 4.5400 | 4.3700 | 4.4900 | 4.4900 | 856,400 |
| Jan 29, 2024 | 4.5600 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 1,029,200 |
| Jan 26, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 1,455,200 |
| Jan 25, 2024 | 4.4500 | 4.5000 | 4.2600 | 4.4300 | 4.4300 | 1,382,900 |
| Jan 24, 2024 | 4.3100 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 1,109,200 |
| Jan 23, 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 1,067,300 |
| Jan 22, 2024 | 4.1600 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 890,400 |
| Jan 19, 2024 | 4.2000 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 2,285,700 |
| Jan 18, 2024 | 4.1100 | 4.1700 | 4.0400 | 4.1700 | 4.1700 | 902,500 |
| Jan 17, 2024 | 4.0000 | 4.0700 | 3.9400 | 4.0700 | 4.0700 | 1,259,000 |
| Jan 16, 2024 | 4.0100 | 4.0700 | 3.9400 | 4.0500 | 4.0500 | 2,065,500 |
| Jan 12, 2024 | 4.3100 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 1,133,300 |
| Jan 11, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 1,298,900 |
| Jan 10, 2024 | 4.3000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 1,803,400 |
| Jan 09, 2024 | 4.3100 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 1,881,600 |
| Jan 08, 2024 | 4.3100 | 4.4000 | 4.1900 | 4.3400 | 4.3400 | 2,484,100 |
| Jan 05, 2024 | 4.4400 | 4.4900 | 4.3700 | 4.4100 | 4.4100 | 1,709,600 |
| Jan 04, 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4100 | 4.4100 | 1,322,500 |
| Jan 03, 2024 | 4.4600 | 4.7400 | 4.4100 | 4.5500 | 4.5500 | 1,463,900 |
| Jan 02, 2024 | 4.5200 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 914,200 |
| Dec 29, 2023 | 4.5600 | 4.5600 | 4.4700 | 4.5200 | 4.5200 | 1,312,800 |
| Dec 28, 2023 | 4.6200 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 1,339,300 |
| Dec 27, 2023 | 4.7400 | 4.7400 | 4.6000 | 4.6700 | 4.6700 | 737,900 |
| Dec 26, 2023 | 4.6900 | 4.7600 | 4.6100 | 4.7200 | 4.7200 | 736,700 |
| Dec 22, 2023 | 4.6800 | 4.7100 | 4.5900 | 4.6600 | 4.6600 | 717,500 |
| Dec 21, 2023 | 4.5400 | 4.6600 | 4.5400 | 4.6500 | 4.6500 | 779,100 |
| Dec 20, 2023 | 4.6600 | 4.8100 | 4.5700 | 4.5800 | 4.5800 | 1,497,000 |
| Dec 19, 2023 | 4.5200 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 1,549,400 |
| Dec 18, 2023 | 4.5100 | 4.5500 | 4.4100 | 4.4700 | 4.4700 | 1,026,300 |
| Dec 15, 2023 | 4.4900 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 2,993,200 |
| Dec 14, 2023 | 4.5500 | 4.6000 | 4.4100 | 4.4600 | 4.4600 | 1,751,500 |
| Dec 13, 2023 | 4.3300 | 4.4400 | 4.2700 | 4.4400 | 4.4400 | 1,229,200 |
| Dec 12, 2023 | 4.2400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 965,900 |
| Dec 11, 2023 | 4.3100 | 4.3600 | 4.2500 | 4.3100 | 4.3100 | 1,041,500 |
| Dec 08, 2023 | 4.3400 | 4.4000 | 4.2500 | 4.3100 | 4.3100 | 1,175,200 |
| Dec 07, 2023 | 4.4500 | 4.4700 | 4.2700 | 4.3100 | 4.3100 | 912,500 |
| Dec 06, 2023 | 4.5000 | 4.5600 | 4.3400 | 4.3800 | 4.3800 | 1,448,400 |
| Dec 05, 2023 | 4.6500 | 4.7000 | 4.4900 | 4.5200 | 4.5200 | 1,971,600 |
| Dec 04, 2023 | 4.6900 | 4.7600 | 4.6300 | 4.6500 | 4.6500 | 962,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.