Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

TETRA Technologies, Inc. (TTI)

Compare
2.5000
-0.5200
(-17.22%)
At close: April 4 at 4:00:02 PM EDT
2.5500
+0.05
+(2.00%)
After hours: April 4 at 7:59:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.82002.83002.40002.50002.50003,237,600
Apr 3, 20253.25003.25002.98003.02003.02001,024,100
Apr 2, 20253.28003.48003.28003.46003.4600816,200
Apr 1, 20253.37003.48003.31003.36003.3600967,000
Mar 31, 20253.54003.59003.34003.36003.36001,170,200
Mar 28, 20253.74003.75003.59003.61003.61001,322,200
Mar 27, 20253.55003.82003.53003.75003.75001,675,800
Mar 26, 20253.60003.69003.51003.53003.5300640,900
Mar 25, 20253.55003.62003.51003.56003.5600524,800
Mar 24, 20253.41003.55003.38003.53003.53001,152,200
Mar 21, 20253.37003.41003.32003.35003.35001,065,500
Mar 20, 20253.37003.45003.36003.41003.4100329,600
Mar 19, 20253.37003.43003.34003.43003.4300734,500
Mar 18, 20253.44003.45003.29003.36003.3600878,600
Mar 17, 20253.37003.45003.33003.40003.4000527,800
Mar 14, 20253.30003.37003.29003.35003.3500457,900
Mar 13, 20253.34003.44003.22003.25003.2500717,200
Mar 12, 20253.30003.38003.26003.34003.3400982,600
Mar 11, 20253.28003.35003.25003.27003.2700670,100
Mar 10, 20253.30003.36003.20003.28003.2800729,100
Mar 7, 20253.28003.40003.28003.32003.3200652,600
Mar 6, 20253.35003.37003.24003.28003.2800707,600
Mar 5, 20253.38003.44003.33003.39003.3900937,300
Mar 4, 20253.53003.56003.38003.43003.4300949,100
Mar 3, 20253.82003.90003.58003.63003.63001,501,100
Feb 28, 20253.78003.81003.56003.79003.79001,516,300
Feb 27, 20253.98003.98003.82003.83003.8300728,700
Feb 26, 20254.10004.19003.60003.93003.93002,061,100
Feb 25, 20254.15004.18004.05004.10004.10001,678,400
Feb 24, 20254.36004.41004.13004.14004.1400649,900
Feb 21, 20254.53004.57004.17004.20004.20001,273,000
Feb 20, 20254.45004.50004.35004.46004.4600663,900
Feb 19, 20254.42004.46004.35004.44004.44001,108,700
Feb 18, 20254.45004.52004.39004.43004.43001,088,800
Feb 14, 20254.54004.54004.41004.43004.4300686,700
Feb 13, 20254.40004.50004.34004.48004.4800779,000
Feb 12, 20254.40004.43004.33004.41004.4100677,300
Feb 11, 20254.44004.55004.41004.46004.4600583,700
Feb 10, 20254.33004.47004.32004.43004.4300823,100
Feb 7, 20254.30004.40004.25004.25004.2500559,400
Feb 6, 20254.43004.46004.22004.27004.2700802,500
Feb 5, 20254.46004.56004.37004.37004.37001,194,000
Feb 4, 20254.15004.43004.13004.43004.43001,146,800
Feb 3, 20254.15004.33004.11004.18004.18001,146,900
Jan 31, 20254.38004.39004.13004.15004.1500888,900
Jan 30, 20254.29004.47004.28004.40004.4000940,300
Jan 29, 20254.24004.30004.18004.25004.2500884,600
Jan 28, 20254.37004.44004.18004.24004.2400614,000
Jan 27, 20254.55004.57004.29004.34004.3400966,300
Jan 24, 20254.70004.78004.56004.60004.6000757,400
Jan 23, 20254.63004.75004.63004.68004.68001,116,300
Jan 22, 20254.86004.88004.56004.60004.60001,547,300
Jan 21, 20254.99005.06004.89004.90004.90001,316,400
Jan 17, 20255.03005.12004.82004.92004.92003,150,800
Jan 16, 20254.71005.00004.66004.98004.98003,184,700
Jan 15, 20254.56004.74004.50004.71004.71001,638,700
Jan 14, 20254.10004.53004.07004.51004.51003,872,600
Jan 13, 20253.88004.13003.88004.12004.12001,013,400
Jan 10, 20253.89004.00003.84003.89003.8900897,400
Jan 8, 20253.84003.89003.80003.85003.8500893,700
Jan 7, 20253.84003.92003.82003.87003.8700851,000
Jan 6, 20253.86003.97003.82003.82003.8200843,900
Jan 3, 20253.75003.87003.65003.83003.8300776,900
Jan 2, 20253.61003.75003.61003.72003.7200558,600
Dec 31, 20243.55003.66003.54003.58003.5800600,000
Dec 30, 20243.44003.59003.38003.54003.5400833,000
Dec 27, 20243.54003.60003.41003.45003.4500834,300
Dec 26, 20243.48003.56003.42003.53003.5300579,800
Dec 24, 20243.41003.49003.34003.48003.4800302,400
Dec 23, 20243.42003.45003.39003.40003.4000602,300
Dec 20, 20243.39003.53003.39003.42003.42001,542,500
Dec 19, 20243.59003.75003.33003.44003.44001,149,800
Dec 18, 20243.78003.86003.51003.54003.54001,254,900
Dec 17, 20243.57003.67003.52003.67003.6700697,400
Dec 16, 20243.64003.73003.59003.60003.6000564,300
Dec 13, 20243.77003.77003.62003.68003.6800919,100
Dec 12, 20243.90003.90003.73003.75003.7500492,200
Dec 11, 20243.88003.95003.79003.88003.8800643,100
Dec 10, 20243.76003.98003.71003.88003.88001,022,100
Dec 9, 20243.82003.94003.68003.73003.73001,914,400
Dec 6, 20243.84003.84003.64003.74003.7400592,100
Dec 5, 20243.74003.94003.73003.84003.8400716,000
Dec 4, 20243.90003.90003.70003.74003.7400464,300
Dec 3, 20243.91003.95003.79003.89003.8900678,500
Dec 2, 20243.85003.88003.77003.87003.8700764,200
Nov 29, 20243.91003.94003.84003.85003.8500423,200
Nov 27, 20243.87003.95003.84003.85003.85001,038,000
Nov 26, 20243.97003.97003.86003.87003.8700542,500
Nov 25, 20244.04004.12003.92003.96003.9600940,200
Nov 22, 20244.05004.09004.00004.04004.0400892,000
Nov 21, 20244.00004.08003.97004.04004.0400741,700
Nov 20, 20243.91003.99003.87003.97003.9700616,600
Nov 19, 20243.87003.92003.83003.88003.8800657,400
Nov 18, 20243.79004.02003.77003.92003.92001,033,800
Nov 15, 20243.89003.93003.72003.74003.7400833,100
Nov 14, 20243.84003.92003.75003.85003.8500670,800
Nov 13, 20243.83003.89003.72003.79003.7900963,200
Nov 12, 20243.82003.97003.79003.81003.81001,032,400
Nov 11, 20243.67003.87003.61003.86003.8600910,100
Nov 8, 20243.69003.69003.61003.65003.6500812,100
Nov 7, 20243.68003.74003.62003.69003.69001,598,400
Nov 6, 20243.78003.89003.61003.71003.71002,028,700
Nov 5, 20243.26003.51003.25003.50003.50001,200,900
Nov 4, 20243.31003.37003.24003.26003.26001,316,000
Nov 1, 20243.40003.44003.23003.28003.28001,439,900
Oct 31, 20243.66003.70003.33003.35003.35001,448,400
Oct 30, 20243.20003.68003.19003.62003.62004,731,900
Oct 29, 20243.17003.18002.95002.95002.95002,069,300
Oct 28, 20243.00003.18002.98003.17003.17001,336,300
Oct 25, 20243.04003.09002.96003.06003.0600974,700
Oct 24, 20242.99003.02002.89002.99002.9900951,700
Oct 23, 20242.95003.04002.92002.96002.9600985,600
Oct 22, 20243.25003.25003.02003.02003.02001,439,600
Oct 21, 20243.38003.41003.27003.28003.28001,035,100
Oct 18, 20243.38003.42003.32003.38003.38001,161,700
Oct 17, 20243.42003.42003.26003.38003.38001,575,400
Oct 16, 20243.30003.41003.29003.40003.40001,778,500
Oct 15, 20243.21003.27003.16003.23003.23001,582,000
Oct 14, 20243.42003.45003.26003.28003.2800971,300
Oct 11, 20243.42003.48003.41003.45003.45001,226,800
Oct 10, 20243.35003.47003.30003.44003.44001,183,700
Oct 9, 20243.31003.43003.31003.38003.3800864,000
Oct 8, 20243.42003.42003.26003.34003.34001,495,900
Oct 7, 20243.39003.53003.38003.50003.50001,404,200
Oct 4, 20243.35003.39003.30003.37003.37001,047,900
Oct 3, 20243.18003.35003.15003.31003.31001,148,600
Oct 2, 20243.21003.27003.14003.19003.19001,404,200
Oct 1, 20243.10003.24003.06003.17003.17001,473,100
Sep 30, 20242.89003.12002.86003.10003.10003,255,100
Sep 27, 20242.90002.96002.89002.90002.90002,228,600
Sep 26, 20242.89002.91002.81002.85002.85001,446,300
Sep 25, 20243.07003.09002.94002.95002.9500918,300
Sep 24, 20243.16003.23003.08003.10003.10001,501,600
Sep 23, 20243.00003.12003.00003.09003.09001,219,500
Sep 20, 20243.08003.12003.01003.03003.03001,798,500
Sep 19, 20243.11003.14003.06003.09003.0900964,100
Sep 18, 20243.03003.13002.98002.99002.99001,280,800
Sep 17, 20242.95003.07002.92003.05003.05001,650,900
Sep 16, 20242.84002.92002.78002.92002.92001,574,800
Sep 13, 20242.87002.96002.78002.82002.82001,841,800
Sep 12, 20242.80002.92002.76002.84002.84001,379,900
Sep 11, 20242.76002.82002.68002.78002.78001,121,600
Sep 10, 20242.84002.86002.70002.76002.76001,073,600
Sep 9, 20242.79002.90002.79002.81002.81002,100,600
Sep 6, 20242.85002.95002.80002.83002.83001,755,400
Sep 5, 20242.98003.01002.84002.85002.85001,111,400
Sep 4, 20243.00003.00002.92002.94002.94002,439,200
Sep 3, 20243.09003.13003.00003.00003.00001,210,300
Aug 30, 20243.16003.20003.09003.18003.18001,205,100
Aug 29, 20243.14003.25003.10003.21003.2100992,500
Aug 28, 20243.13003.15003.02003.07003.07001,269,600
Aug 27, 20243.34003.34003.18003.18003.1800983,000
Aug 26, 20243.28003.39003.23003.36003.36001,851,700
Aug 23, 20243.08003.32003.08003.23003.23001,240,300
Aug 22, 20243.16003.21003.02003.04003.0400808,100
Aug 21, 20243.14003.19003.11003.16003.1600752,700
Aug 20, 20243.20003.20003.06003.10003.1000660,600
Aug 19, 20243.18003.21003.14003.18003.1800691,000
Aug 16, 20243.10003.20003.09003.19003.1900759,000
Aug 15, 20243.10003.19003.08003.14003.1400737,200
Aug 14, 20243.14003.14003.01003.01003.0100836,400
Aug 13, 20243.13003.16003.08003.11003.1100814,800
Aug 12, 20243.17003.21003.14003.17003.17001,033,400
Aug 9, 20243.24003.25003.16003.16003.1600574,200
Aug 8, 20243.16003.28003.15003.25003.25001,482,800
Aug 7, 20243.25003.29003.04003.10003.1000821,800
Aug 6, 20243.15003.25003.15003.19003.19001,296,300
Aug 5, 20243.12003.22003.01003.15003.15001,231,000
Aug 2, 20243.49003.50003.25003.32003.32001,501,200
Aug 1, 20243.72003.99003.49003.60003.60001,417,200
Jul 31, 20243.68003.81003.65003.73003.73001,136,000
Jul 30, 20243.61003.68003.58003.62003.6200462,500
Jul 29, 20243.79003.80003.57003.64003.6400586,100
Jul 26, 20243.80003.85003.67003.75003.7500719,100
Jul 25, 20243.55003.79003.54003.76003.7600855,800
Jul 24, 20243.60003.66003.50003.52003.5200671,900
Jul 23, 20243.65003.67003.56003.60003.6000754,900
Jul 22, 20243.63003.72003.57003.66003.6600724,100
Jul 19, 20243.69003.71003.58003.61003.6100541,700
Jul 18, 20243.76003.85003.68003.70003.7000679,100
Jul 17, 20243.77003.90003.73003.78003.7800987,600
Jul 16, 20243.64003.78003.60003.76003.7600789,700
Jul 15, 20243.51003.70003.45003.65003.65001,081,000
Jul 12, 20243.55003.55003.45003.46003.4600507,700
Jul 11, 20243.36003.53003.28003.47003.47001,104,700
Jul 10, 20243.15003.31003.11003.31003.31001,129,400
Jul 9, 20243.22003.25003.13003.14003.1400510,800
Jul 8, 20243.25003.31003.22003.26003.2600753,000
Jul 5, 20243.38003.40003.22003.27003.2700788,100
Jul 3, 20243.32003.46003.31003.38003.3800830,000
Jul 2, 20243.37003.41003.29003.33003.33001,988,900
Jul 1, 20243.48003.48003.35003.35003.3500694,700
Jun 28, 20243.47003.50003.39003.46003.46002,433,600
Jun 27, 20243.43003.44003.35003.42003.4200545,400
Jun 26, 20243.37003.41003.34003.39003.3900826,400
Jun 25, 20243.35003.46003.33003.40003.40001,063,400
Jun 24, 20243.18003.41003.16003.39003.3900945,900
Jun 21, 20243.20003.20003.12003.15003.15001,711,300
Jun 20, 20243.20003.21003.14003.20003.2000943,300
Jun 18, 20243.19003.28003.16003.20003.20001,244,000
Jun 17, 20243.24003.25003.16003.19003.1900733,700
Jun 14, 20243.30003.30003.20003.22003.22001,076,100
Jun 13, 20243.48003.49003.33003.33003.33001,027,100
Jun 12, 20243.60003.66003.48003.48003.4800960,600
Jun 11, 20243.49003.56003.47003.52003.5200810,600
Jun 10, 20243.46003.67003.43003.58003.58001,939,300
Jun 7, 20243.48003.56003.44003.45003.4500930,600
Jun 6, 20243.46003.54003.43003.51003.51001,413,000
Jun 5, 20243.49003.51003.36003.46003.46001,836,600
Jun 4, 20243.50003.52003.44003.46003.46001,969,300
Jun 3, 20243.78003.78003.49003.55003.55001,819,800
May 31, 20243.72003.74003.59003.71003.71003,153,200
May 30, 20243.69003.84003.67003.69003.6900873,500
May 29, 20243.71003.75003.63003.67003.67001,066,500
May 28, 20243.70003.84003.66003.79003.79001,754,800
May 24, 20243.72003.76003.66003.67003.6700838,300
May 23, 20243.87003.95003.68003.69003.69001,447,200
May 22, 20244.10004.12003.81003.82003.82002,325,800
May 21, 20244.09004.16004.00004.07004.07002,020,300
May 20, 20244.21004.28004.08004.11004.11001,256,400
May 17, 20244.10004.22004.07004.21004.2100875,600
May 16, 20244.22004.27004.05004.06004.06002,132,200
May 15, 20244.15004.25004.07004.24004.24001,162,800
May 14, 20244.02004.18004.02004.17004.17001,207,000
May 13, 20244.05004.09003.97004.01004.0100965,900
May 10, 20244.14004.19004.01004.02004.0200998,100
May 9, 20243.96004.11003.96004.11004.11001,772,500
May 8, 20243.90003.98003.78003.97003.97001,247,600
May 7, 20243.86003.90003.83003.89003.89001,270,000
May 6, 20244.01004.05003.86003.86003.86001,666,300
May 3, 20243.80003.96003.74003.95003.95001,972,300
May 2, 20243.69003.94003.69003.79003.79002,118,200
May 1, 20243.95004.12003.67003.70003.70005,617,100
Apr 30, 20244.46004.50004.29004.29004.29002,170,800
Apr 29, 20244.54004.58004.49004.51004.5100975,900
Apr 26, 20244.44004.60004.43004.56004.56001,140,200
Apr 25, 20244.44004.50004.34004.47004.47001,040,600
Apr 24, 20244.42004.49004.36004.45004.4500939,000
Apr 23, 20244.40004.53004.38004.48004.4800894,400
Apr 22, 20244.39004.47004.32004.42004.4200765,600
Apr 19, 20244.31004.43004.31004.42004.42001,057,400
Apr 18, 20244.37004.47004.31004.34004.3400822,800
Apr 17, 20244.45004.55004.34004.34004.3400698,200
Apr 16, 20244.44004.46004.37004.43004.43001,134,800
Apr 15, 20244.65004.67004.41004.46004.46001,302,000
Apr 12, 20244.81004.90004.63004.63004.63001,467,300
Apr 11, 20244.85004.86004.72004.81004.8100808,200
Apr 10, 20244.86004.93004.76004.82004.82001,376,500
Apr 9, 20244.92005.06004.86004.92004.92001,128,200
Apr 8, 20244.95005.08004.86004.92004.92001,187,700
Apr 5, 20244.70005.00004.69004.93004.93002,335,500

Related Tickers

HLX Helix Energy Solutions Group, Inc.
6.74
-10.61%
 
OIS Oil States International, Inc.
3.6400
-17.27%
 
RES RPC, Inc.
4.3200
-12.20%
 
NINE Nine Energy Service, Inc.
0.9600
-7.69%
 
WTTR Select Water Solutions, Inc.
8.73
-8.39%
 
FTK Flotek Industries, Inc.
6.60
-9.96%
 
SEI Solaris Energy Infrastructure, Inc.
15.96
-13.21%
 
OII Oceaneering International, Inc.
17.14
-12.68%
 
FTI TechnipFMC plc
25.16
-14.68%
 
NEXT NextDecade Corporation
5.68
-21.55%