TETRA Technologies, Inc. (TTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 4.6500 | 4.6700 | 4.4100 | 4.4600 | 4.4600 | 1,273,700 |
| 12 Apr 2024 | 4.8100 | 4.9000 | 4.6300 | 4.6300 | 4.6300 | 1,467,300 |
| 11 Apr 2024 | 4.8500 | 4.8600 | 4.7200 | 4.8100 | 4.8100 | 808,200 |
| 10 Apr 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8200 | 4.8200 | 1,376,500 |
| 09 Apr 2024 | 4.9200 | 5.0600 | 4.8600 | 4.9200 | 4.9200 | 1,128,200 |
| 08 Apr 2024 | 4.9500 | 5.0800 | 4.8600 | 4.9200 | 4.9200 | 1,187,700 |
| 05 Apr 2024 | 4.7000 | 5.0000 | 4.6900 | 4.9300 | 4.9300 | 2,335,500 |
| 04 Apr 2024 | 4.8200 | 4.8800 | 4.6800 | 4.6800 | 4.6800 | 1,607,000 |
| 03 Apr 2024 | 4.5600 | 4.8400 | 4.5400 | 4.8000 | 4.8000 | 1,732,100 |
| 02 Apr 2024 | 4.5100 | 4.6000 | 4.4300 | 4.5700 | 4.5700 | 1,043,000 |
| 01 Apr 2024 | 4.4600 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 1,133,900 |
| 28 Mar 2024 | 4.4600 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 1,625,500 |
| 27 Mar 2024 | 4.3400 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 638,300 |
| 26 Mar 2024 | 4.4600 | 4.4700 | 4.3400 | 4.3500 | 4.3500 | 1,011,000 |
| 25 Mar 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,194,200 |
| 22 Mar 2024 | 4.4800 | 4.5200 | 4.3500 | 4.4100 | 4.4100 | 837,200 |
| 21 Mar 2024 | 4.4800 | 4.5700 | 4.4400 | 4.4900 | 4.4900 | 816,300 |
| 20 Mar 2024 | 4.3400 | 4.5200 | 4.3000 | 4.4800 | 4.4800 | 1,500,000 |
| 19 Mar 2024 | 4.1900 | 4.4700 | 4.1900 | 4.4300 | 4.4300 | 1,703,500 |
| 18 Mar 2024 | 4.2700 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 935,300 |
| 15 Mar 2024 | 4.1800 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 2,020,600 |
| 14 Mar 2024 | 4.3100 | 4.3100 | 4.1500 | 4.2000 | 4.2000 | 1,680,600 |
| 13 Mar 2024 | 4.3100 | 4.4500 | 4.2100 | 4.2600 | 4.2600 | 1,083,200 |
| 12 Mar 2024 | 4.1200 | 4.2300 | 3.9900 | 4.2200 | 4.2200 | 1,829,700 |
| 11 Mar 2024 | 3.9500 | 4.1400 | 3.8500 | 4.1300 | 4.1300 | 2,781,600 |
| 08 Mar 2024 | 3.9300 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 2,136,100 |
| 07 Mar 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 844,600 |
| 06 Mar 2024 | 4.0000 | 4.0500 | 3.9100 | 3.9200 | 3.9200 | 1,104,600 |
| 05 Mar 2024 | 3.9100 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 1,018,000 |
| 04 Mar 2024 | 3.9400 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 1,379,800 |
| 01 Mar 2024 | 3.9600 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 1,685,300 |
| 29 Feb 2024 | 4.1500 | 4.1900 | 3.8000 | 3.9000 | 3.9000 | 2,452,700 |
| 28 Feb 2024 | 4.2400 | 4.5900 | 4.0300 | 4.0800 | 4.0800 | 5,401,000 |
| 27 Feb 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 2,081,000 |
| 26 Feb 2024 | 3.7900 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 2,102,000 |
| 23 Feb 2024 | 3.8300 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 1,016,100 |
| 22 Feb 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 876,600 |
| 21 Feb 2024 | 3.8500 | 3.9400 | 3.8100 | 3.8400 | 3.8400 | 966,800 |
| 20 Feb 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 763,800 |
| 16 Feb 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9400 | 3.9400 | 791,400 |
| 15 Feb 2024 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 1,105,800 |
| 14 Feb 2024 | 3.8600 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 746,500 |
| 13 Feb 2024 | 3.9900 | 4.0300 | 3.8200 | 3.8400 | 3.8400 | 1,338,600 |
| 12 Feb 2024 | 3.9100 | 4.1000 | 3.9100 | 4.0900 | 4.0900 | 1,372,000 |
| 09 Feb 2024 | 3.9300 | 4.0400 | 3.8800 | 3.9100 | 3.9100 | 889,200 |
| 08 Feb 2024 | 3.8400 | 3.9700 | 3.8400 | 3.9400 | 3.9400 | 763,900 |
| 07 Feb 2024 | 3.8700 | 3.9400 | 3.7900 | 3.8500 | 3.8500 | 989,400 |
| 06 Feb 2024 | 3.9300 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 1,362,400 |
| 05 Feb 2024 | 4.0900 | 4.1000 | 3.8800 | 3.8900 | 3.8900 | 2,356,000 |
| 02 Feb 2024 | 4.1900 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 885,800 |
| 01 Feb 2024 | 4.1900 | 4.3100 | 4.1400 | 4.2400 | 4.2400 | 1,237,800 |
| 31 Jan 2024 | 4.4900 | 4.5200 | 4.1800 | 4.1900 | 4.1900 | 1,762,200 |
| 30 Jan 2024 | 4.4400 | 4.5400 | 4.3700 | 4.4900 | 4.4900 | 856,400 |
| 29 Jan 2024 | 4.5600 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 1,029,200 |
| 26 Jan 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 1,455,200 |
| 25 Jan 2024 | 4.4500 | 4.5000 | 4.2600 | 4.4300 | 4.4300 | 1,382,900 |
| 24 Jan 2024 | 4.3100 | 4.4200 | 4.2900 | 4.3900 | 4.3900 | 1,109,200 |
| 23 Jan 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 1,067,300 |
| 22 Jan 2024 | 4.1600 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 890,400 |
| 19 Jan 2024 | 4.2000 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 2,285,700 |
| 18 Jan 2024 | 4.1100 | 4.1700 | 4.0400 | 4.1700 | 4.1700 | 902,500 |
| 17 Jan 2024 | 4.0000 | 4.0700 | 3.9400 | 4.0700 | 4.0700 | 1,259,000 |
| 16 Jan 2024 | 4.0100 | 4.0700 | 3.9400 | 4.0500 | 4.0500 | 2,065,500 |
| 12 Jan 2024 | 4.3100 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 1,133,300 |
| 11 Jan 2024 | 4.2300 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 1,298,900 |
| 10 Jan 2024 | 4.3000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 1,803,400 |
| 09 Jan 2024 | 4.3100 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 1,881,600 |
| 08 Jan 2024 | 4.3100 | 4.4000 | 4.1900 | 4.3400 | 4.3400 | 2,484,100 |
| 05 Jan 2024 | 4.4400 | 4.4900 | 4.3700 | 4.4100 | 4.4100 | 1,709,600 |
| 04 Jan 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4100 | 4.4100 | 1,322,500 |
| 03 Jan 2024 | 4.4600 | 4.7400 | 4.4100 | 4.5500 | 4.5500 | 1,463,900 |
| 02 Jan 2024 | 4.5200 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 914,200 |
| 29 Dec 2023 | 4.5600 | 4.5600 | 4.4700 | 4.5200 | 4.5200 | 1,312,800 |
| 28 Dec 2023 | 4.6200 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 1,339,300 |
| 27 Dec 2023 | 4.7400 | 4.7400 | 4.6000 | 4.6700 | 4.6700 | 737,900 |
| 26 Dec 2023 | 4.6900 | 4.7600 | 4.6100 | 4.7200 | 4.7200 | 736,700 |
| 22 Dec 2023 | 4.6800 | 4.7100 | 4.5900 | 4.6600 | 4.6600 | 717,500 |
| 21 Dec 2023 | 4.5400 | 4.6600 | 4.5400 | 4.6500 | 4.6500 | 779,100 |
| 20 Dec 2023 | 4.6600 | 4.8100 | 4.5700 | 4.5800 | 4.5800 | 1,497,000 |
| 19 Dec 2023 | 4.5200 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 1,549,400 |
| 18 Dec 2023 | 4.5100 | 4.5500 | 4.4100 | 4.4700 | 4.4700 | 1,026,300 |
| 15 Dec 2023 | 4.4900 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 2,993,200 |
| 14 Dec 2023 | 4.5500 | 4.6000 | 4.4100 | 4.4600 | 4.4600 | 1,751,500 |
| 13 Dec 2023 | 4.3300 | 4.4400 | 4.2700 | 4.4400 | 4.4400 | 1,229,200 |
| 12 Dec 2023 | 4.2400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 965,900 |
| 11 Dec 2023 | 4.3100 | 4.3600 | 4.2500 | 4.3100 | 4.3100 | 1,041,500 |
| 08 Dec 2023 | 4.3400 | 4.4000 | 4.2500 | 4.3100 | 4.3100 | 1,175,200 |
| 07 Dec 2023 | 4.4500 | 4.4700 | 4.2700 | 4.3100 | 4.3100 | 912,500 |
| 06 Dec 2023 | 4.5000 | 4.5600 | 4.3400 | 4.3800 | 4.3800 | 1,448,400 |
| 05 Dec 2023 | 4.6500 | 4.7000 | 4.4900 | 4.5200 | 4.5200 | 1,971,600 |
| 04 Dec 2023 | 4.6900 | 4.7600 | 4.6300 | 4.6500 | 4.6500 | 962,900 |
| 01 Dec 2023 | 4.7200 | 4.8400 | 4.6200 | 4.7700 | 4.7700 | 929,600 |
| 30 Nov 2023 | 4.7900 | 4.9200 | 4.6700 | 4.7200 | 4.7200 | 2,201,500 |
| 29 Nov 2023 | 4.8600 | 4.8700 | 4.6800 | 4.7000 | 4.7000 | 1,472,500 |
| 28 Nov 2023 | 4.7100 | 4.9000 | 4.6700 | 4.8200 | 4.8200 | 1,454,500 |
| 27 Nov 2023 | 4.8000 | 4.8100 | 4.6800 | 4.7300 | 4.7300 | 1,292,300 |
| 24 Nov 2023 | 4.7700 | 4.8900 | 4.7600 | 4.8100 | 4.8100 | 580,800 |
| 22 Nov 2023 | 4.5400 | 4.8600 | 4.4700 | 4.7900 | 4.7900 | 1,646,000 |
| 21 Nov 2023 | 4.6500 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 847,300 |
| 20 Nov 2023 | 4.8000 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 1,104,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.