Free Trial

TETRA Technologies (TTI) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free TTI Stock Alerts
$4.21
+0.15 (+3.69%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TETRA Technologies Stock Price Performance

5 Day
Performance
+0.96%
1 Month
Performance
-4.75%
3 Month
Performance
+6.85%
6 Month
Performance
-11.18%
Year-To-Date
Performance
-6.86%
1 Year
Performance
+53.09%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

TTI Stock Chart for Sunday, May, 19, 2024

TTI Chart by TradingView

TETRA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.07$4.21
+3.44%		$4.22$4.07875,610 shs$552.10 million
05/16/2024$4.24$4.07
-4.01%		$4.26$4.052.13 million shs$533.74 million
05/15/2024$4.17$4.24
+1.68%		$4.25$4.071.16 million shs$556.03 million
05/14/2024$4.01$4.17
+3.99%		$4.18$4.021.21 million shs$546.85 million
05/13/2024$4.02$4.01
-0.25%		$4.09$3.97965,937 shs$525.87 million
05/10/2024$4.11$4.02
-2.19%		$4.18$4.01998,088 shs$527.18 million
05/09/2024$3.97$4.11
+3.53%		$4.11$3.971.77 million shs$538.98 million
05/08/2024$3.89$3.97
+2.06%		$3.98$3.781.25 million shs$520.62 million
05/07/2024$3.86$3.89
+0.78%		$3.90$3.831.27 million shs$510.14 million
05/06/2024$3.95$3.86
-2.28%		$4.05$3.861.67 million shs$506.20 million
05/03/2024$3.79$3.96
+4.35%		$3.96$3.741.97 million shs$518.66 million
05/02/2024$3.70$3.79
+2.43%		$3.94$3.692.12 million shs$497.02 million
05/01/2024$4.29$3.70
-13.75%		$4.12$3.675.61 million shs$485.22 million
04/30/2024$4.51$4.29
-4.88%		$4.50$4.292.16 million shs$562.59 million
04/29/2024$4.56$4.51
-1.10%		$4.58$4.49975,931 shs$591.44 million
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
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

Related Companies:
This page (NYSE:TTI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press