Free Trial

TETRA Technologies (TTI) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free TTI Stock Alerts
$4.56
+0.09 (+2.01%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TETRA Technologies Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
+3.17%
3 Month
Performance
-0.65%
6 Month
Performance
-17.84%
Year-To-Date
Performance
+0.88%
1 Year
Performance
+60.00%
Receive TTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TETRA Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

TTI Stock Chart for Sunday, April, 28, 2024

TTI Chart by TradingView

TETRA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$4.48$4.56
+1.90%		$4.60$4.431.14 million shs$598.00 million
04/25/2024$4.45$4.48
+0.56%		$4.50$4.341.04 million shs$586.85 million
04/24/2024$4.49$4.45
-0.78%		$4.49$4.36857,150 shs$583.57 million
04/23/2024$4.42$4.49
+1.47%		$4.53$4.38894,448 shs$588.16 million
04/22/2024$4.42$4.42$4.47$4.32765,641 shs$579.64 million
04/19/2024$4.35$4.42
+1.73%		$4.43$4.311.06 million shs$579.62 million
04/18/2024$4.35$4.35$4.47$4.31822,775 shs$569.80 million
04/17/2024$4.43$4.35
-1.92%		$4.55$4.34698,164 shs$569.80 million
04/16/2024$4.46$4.43
-0.56%		$4.46$4.371.13 million shs$580.95 million
04/15/2024$4.63$4.46
-3.78%		$4.67$4.411.30 million shs$584.23 million
04/12/2024$4.81$4.63
-3.64%		$4.90$4.631.47 million shs$607.18 million
04/11/2024$4.83$4.81
-0.41%		$4.86$4.72808,203 shs$626.62 million
04/10/2024$4.93$4.83
-2.13%		$4.93$4.771.38 million shs$629.23 million
04/09/2024$4.93$4.93
+0.10%		$5.06$4.861.13 million shs$642.95 million
04/08/2024$4.93$4.93
-0.10%		$5.08$4.861.19 million shs$642.27 million
04/05/2024$4.68$4.94
+5.45%		$5.00$4.692.34 million shs$643.57 million
04/04/2024$4.80$4.68
-2.40%		$4.88$4.681.61 million shs$610.32 million
04/03/2024$4.56$4.80
+5.15%		$4.84$4.551.73 million shs$625.32 million
04/02/2024$4.51$4.56
+1.11%		$4.60$4.431.04 million shs$594.67 million
04/01/2024$4.43$4.51
+1.81%		$4.51$4.361.13 million shs$588.15 million
03/29/2024$4.42$4.43
+0.23%		$4.50$4.361.63 million shs$577.74 million
03/28/2024$4.42$4.42$4.50$4.371.62 million shs$576.41 million
03/27/2024$4.35$4.42
+1.73%		$4.43$4.31638,232 shs$576.41 million
03/26/2024$4.46$4.35
-2.47%		$4.47$4.341.01 million shs$566.63 million
03/25/2024$4.41$4.46
+1.02%		$4.56$4.431.19 million shs$580.98 million
03/22/2024$4.50$4.42
-1.78%		$4.49$4.35837,095 shs$575.76 million
03/21/2024$4.48$4.50
+0.45%		$4.57$4.45816,257 shs$586.19 million
03/20/2024$4.44$4.48
+0.90%		$4.52$4.301.50 million shs$583.61 million
03/19/2024$4.20$4.44
+5.72%		$4.47$4.191.70 million shs$578.37 million
03/18/2024$4.27$4.20
-1.76%		$4.24$4.16935,295 shs$547.07 million
03/15/2024$4.20$4.27
+1.67%		$4.33$4.172.02 million shs$556.87 million
03/14/2024$4.26$4.20
-1.41%		$4.31$4.151.68 million shs$547.72 million
03/13/2024$4.22$4.26
+0.95%		$4.45$4.211.08 million shs$555.55 million
03/12/2024$4.13$4.22
+2.18%		$4.23$3.991.83 million shs$550.33 million
03/11/2024$3.97$4.13
+4.03%		$4.14$3.852.77 million shs$538.59 million
03/08/2024$3.94$3.97
+0.76%		$4.06$3.932.14 million shs$517.08 million
03/07/2024$3.93$3.94
+0.25%		$4.01$3.91844,623 shs$513.16 million
03/06/2024$3.95$3.93
-0.51%		$4.05$3.911.10 million shs$511.86 million
03/05/2024$3.94$3.95
+0.13%		$3.99$3.891.02 million shs$514.47 million
03/04/2024$3.95$3.94
-0.25%		$3.98$3.851.38 million shs$513.82 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$3.90$3.95
+1.28%		$4.06$3.941.69 million shs$515.14 million
02/29/2024$4.08$3.90
-4.41%		$4.19$3.802.45 million shs$507.31 million
02/28/2024$3.84$4.08
+6.25%		$4.59$4.035.40 million shs$530.73 million
02/27/2024$3.86$3.84
-0.52%		$3.94$3.842.08 million shs$499.51 million
02/26/2024$3.79$3.86
+1.85%		$3.86$3.712.10 million shs$502.11 million
02/23/2024$3.83$3.79
-0.92%		$3.86$3.711.02 million shs$493.00 million
02/22/2024$3.84$3.83
-0.39%		$3.89$3.81876,620 shs$497.56 million
02/21/2024$3.87$3.84
-0.78%		$3.94$3.81966,801 shs$499.51 million
02/20/2024$3.94$3.87
-1.78%		$4.00$3.85762,662 shs$503.41 million
02/19/2024$3.94$3.94$4.03$3.90792,400 shs$512.52 million
02/16/2024$4.02$3.94
-1.87%		$4.03$3.90791,355 shs$512.52 million
02/15/2024$3.85$4.02
+4.29%		$4.02$3.871.11 million shs$522.27 million
02/14/2024$3.84$3.85
+0.26%		$3.94$3.81746,501 shs$500.81 million
02/13/2024$4.10$3.84
-6.23%		$4.03$3.821.34 million shs$499.51 million
02/12/2024$3.91$4.10
+4.73%		$4.10$3.911.37 million shs$532.68 million
02/09/2024$3.94$3.91
-0.76%		$4.04$3.88884,238 shs$508.61 million
02/08/2024$3.86$3.94
+2.20%		$3.97$3.84763,816 shs$512.52 million
02/07/2024$3.87$3.86
-0.39%		$3.94$3.79989,147 shs$501.46 million
02/06/2024$3.89$3.87
-0.51%		$3.95$3.831.36 million shs$503.41 million
02/05/2024$4.11$3.89
-5.35%		$4.10$3.882.36 million shs$506.01 million
02/02/2024$4.24$4.12
-2.95%		$4.20$4.09885,771 shs$535.28 million
02/01/2024$4.20$4.24
+1.07%		$4.31$4.141.24 million shs$551.54 million
01/31/2024$4.49$4.20
-6.57%		$4.50$4.181.76 million shs$545.69 million
01/30/2024$4.55$4.49
-1.32%		$4.54$4.37855,429 shs$584.06 million
01/29/2024$4.59$4.55
-0.87%		$4.60$4.431.03 million shs$591.86 million

Related Companies:
This page (NYSE:TTI) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace