Get the Stockscreener App
9.10
2.59%
0.23
After Hours:
9.23
0.13
+1.43%
Tetra Technologies Inc Stock (TTI) Price History
The historical daily chart and data for Tetra Technologies Inc stock (TTI), show that the latest closing stock price as of July 21, 2026, is $9.10.
- Tetra Technologies Inc all-time high stock price is $13.43, occurred on April 23, 2014.
- The lowest Tetra Technologies Inc stock price recorded was $0.22 on April 16, 2020. Since then, Tetra Technologies Inc's stock price has risen over 4,036% to $9.10 now.
- The 52-week high stock price for TTI is $12.54, representing a 37.82% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for TTI is $3.37, indicating a -62.97% decrease from the current share price, occurred on July 22, 2025.
- The closing price of Tetra Technologies Inc (TTI) stock in the beginning of 2025 was $3.05. The stock closed the year at $3.46, a gain of over 13.44% for the year.
The table below shows more information about TTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 21, 2026 | $9.14 | $8.87 | $0.275 | 793,618.0 | +2.59% |
| Jul 20, 2026 | $9.40 | $8.82 | $0.575 | 1,219,861.0 | -4.21% |
| Jul 17, 2026 | $9.35 | $8.73 | $0.62 | 1,560,098.0 | +2.55% |
| Jul 16, 2026 | $9.36 | $9.02 | $0.34 | 1,479,483.0 | -3.63% |
| Jul 15, 2026 | $9.55 | $9.16 | $0.39 | 1,081,768.0 | -1.16% |
| Jul 14, 2026 | $9.66 | $9.32 | $0.34 | 1,746,142.0 | +3.27% |
| Jul 13, 2026 | $9.53 | $9.07 | $0.46 | 1,448,941.0 | -2.86% |
| Jul 10, 2026 | $9.45 | $9.23 | $0.22 | 690,702.0 | +0.32% |
| Jul 09, 2026 | $9.54 | $9.26 | $0.2799 | 942,350.0 | +0.96% |
| Jul 08, 2026 | $9.53 | $9.26 | $0.2698 | 1,443,713.0 | +0.76% |
| Jul 07, 2026 | $9.34 | $8.88 | $0.455 | 1,473,443.0 | -1.49% |
| Jul 06, 2026 | $9.65 | $9.28 | $0.37 | 1,977,081.0 | +1.08% |
| Jul 02, 2026 | $10.41 | $9.18 | $1.23 | 1,835,845.0 | -9.27% |
| Jul 01, 2026 | $11.34 | $10.15 | $1.19 | 2,078,634.0 | -9.53% |
| Jun 30, 2026 | $11.56 | $11.25 | $0.31 | 1,521,201.0 | -0.44% |
| Jun 29, 2026 | $11.58 | $10.74 | $0.84 | 3,008,172.0 | +4.69% |
| Jun 26, 2026 | $10.88 | $10.01 | $0.87 | 7,902,098.0 | +6.57% |
| Jun 25, 2026 | $10.35 | $10.00 | $0.35 | 1,599,014.0 | +2.20% |
| Jun 24, 2026 | $10.17 | $9.88 | $0.2899 | 1,228,148.0 | -1.48% |
| Jun 23, 2026 | $10.35 | $9.99 | $0.355 | 1,042,333.0 | -2.03% |
Tetra Technologies Inc Stock (TTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tetra Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tetra Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tetra Technologies Inc Stock (TTI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $11.34 | $8.73 | $2.61 | 20,565,297.0 | -19.68% |
| Jun, 2026 | $11.58 | $9.27 | $2.31 | 43,341,181.0 | +10.75% |
| May, 2026 | $11.00 | $9.15 | $1.85 | 26,528,492.0 | +7.46% |
| Apr, 2026 | $10.21 | $7.90 | $2.31 | 38,135,873.0 | +11.74% |
| Mar, 2026 | $8.96 | $7.52 | $1.44 | 36,038,456.0 | -1.62% |
| Feb, 2026 | $12.54 | $8.49 | $4.05 | 36,075,800.0 | -24.04% |
| Jan, 2026 | $12.25 | $9.10 | $3.15 | 43,169,925.0 | +21.66% |
Tetra Technologies Inc Stock (TTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.64 | $7.62 | $2.02 | 46,535,026.0 | +20.21% |
| Nov, 2025 | $8.35 | $6.75 | $1.60 | 35,627,655.0 | +10.06% |
| Oct, 2025 | $8.20 | $5.38 | $2.82 | 85,316,126.0 | +22.78% |
| Sep, 2025 | $6.04 | $4.61 | $1.43 | 29,293,739.0 | +22.34% |
| Aug, 2025 | $4.78 | $3.82 | $0.96 | 33,952,714.0 | +14.63% |
| Jul, 2025 | $4.54 | $3.17 | $1.37 | 36,482,965.0 | +22.02% |
| Jun, 2025 | $3.93 | $2.70 | $1.23 | 40,546,691.0 | +25.37% |
| May, 2025 | $3.30 | $2.60 | $0.70 | 27,768,155.0 | -5.96% |
| Apr, 2025 | $3.48 | $2.03 | $1.44 | 39,999,832.0 | -15.18% |
| Mar, 2025 | $3.90 | $3.20 | $0.695 | 16,976,875.0 | -11.35% |
| Feb, 2025 | $4.57 | $3.56 | $1.01 | 18,860,404.0 | -8.67% |
| Jan, 2025 | $5.12 | $3.60 | $1.52 | 26,315,493.0 | +15.92% |
Tetra Technologies Inc Stock (TTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.98 | $3.33 | $0.645 | 16,255,201.0 | -8.05% |
| Nov, 2024 | $4.12 | $3.23 | $0.891 | 19,277,428.0 | +14.93% |
| Oct, 2024 | $3.70 | $2.89 | $0.81 | 33,044,019.0 | +8.06% |
| Sep, 2024 | $3.23 | $2.68 | $0.545 | 31,559,179.0 | -2.52% |
| Aug, 2024 | $3.99 | $3.00 | $0.985 | 22,336,597.0 | -14.75% |
| Jul, 2024 | $3.90 | $3.11 | $0.791 | 17,715,571.0 | +7.80% |
| Jun, 2024 | $3.78 | $3.12 | $0.66 | 23,701,511.0 | -6.74% |
| May, 2024 | $4.28 | $3.59 | $0.69 | 37,342,969.0 | -13.52% |
| Apr, 2024 | $5.08 | $4.29 | $0.79 | 26,228,399.0 | -3.16% |
| Mar, 2024 | $4.57 | $3.85 | $0.7194 | 27,812,257.0 | +13.59% |
| Feb, 2024 | $4.59 | $3.71 | $0.88 | 29,462,060.0 | -6.92% |
| Jan, 2024 | $4.74 | $3.94 | $0.80 | 30,073,533.0 | -7.30% |
1.00%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):