Tetra Technologies, Inc. Common Stock (TTI)
3.0750
-0.3850 (-11.13%)
NYSE · Last Trade: Apr 3rd, 10:46 AM EDT
Historical Prices For Tetra Technologies, Inc. Common Stock (TTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.28 | 3.48 | 3.28 | 3.46 | 816,247 | 3.46 |
| 4/01/2025 | 3.37 | 3.48 | 3.31 | 3.36 | 966,970 | 3.36 |
| 3/31/2025 | 3.54 | 3.58 | 3.34 | 3.36 | 1,170,202 | 3.36 |
| 3/28/2025 | 3.74 | 3.75 | 3.59 | 3.61 | 1,322,326 | 3.61 |
| 3/27/2025 | 3.55 | 3.82 | 3.53 | 3.75 | 1,675,471 | 3.75 |
| 3/26/2025 | 3.60 | 3.69 | 3.51 | 3.53 | 641,051 | 3.53 |
| 3/25/2025 | 3.55 | 3.62 | 3.50 | 3.56 | 524,632 | 3.56 |
| 3/24/2025 | 3.41 | 3.55 | 3.38 | 3.53 | 1,152,179 | 3.53 |
| 3/21/2025 | 3.37 | 3.41 | 3.32 | 3.35 | 1,065,639 | 3.35 |
| 3/20/2025 | 3.37 | 3.44 | 3.36 | 3.41 | 329,919 | 3.41 |
| 3/19/2025 | 3.37 | 3.43 | 3.34 | 3.43 | 734,376 | 3.43 |
| 3/18/2025 | 3.44 | 3.45 | 3.29 | 3.36 | 878,311 | 3.36 |
| 3/17/2025 | 3.37 | 3.44 | 3.33 | 3.40 | 527,795 | 3.40 |
| 3/14/2025 | 3.30 | 3.37 | 3.29 | 3.35 | 457,905 | 3.35 |
| 3/13/2025 | 3.34 | 3.44 | 3.22 | 3.25 | 717,267 | 3.25 |
| 3/12/2025 | 3.30 | 3.38 | 3.26 | 3.34 | 982,597 | 3.34 |
| 3/11/2025 | 3.28 | 3.35 | 3.25 | 3.27 | 670,561 | 3.27 |
| 3/10/2025 | 3.30 | 3.36 | 3.20 | 3.28 | 729,133 | 3.28 |
| 3/07/2025 | 3.28 | 3.40 | 3.27 | 3.32 | 652,614 | 3.32 |
| 3/06/2025 | 3.35 | 3.37 | 3.24 | 3.28 | 707,568 | 3.28 |
| 3/05/2025 | 3.38 | 3.44 | 3.33 | 3.39 | 937,270 | 3.39 |
| 3/04/2025 | 3.53 | 3.56 | 3.38 | 3.43 | 949,113 | 3.43 |
| 3/03/2025 | 3.82 | 3.90 | 3.58 | 3.63 | 1,498,621 | 3.63 |
| 2/28/2025 | 3.78 | 3.81 | 3.56 | 3.79 | 1,516,714 | 3.79 |
| 2/27/2025 | 3.98 | 3.98 | 3.82 | 3.83 | 728,742 | 3.83 |
| 2/26/2025 | 4.10 | 4.19 | 3.60 | 3.93 | 2,061,104 | 3.93 |
| 2/25/2025 | 4.15 | 4.18 | 4.05 | 4.10 | 1,678,370 | 4.10 |
| 2/24/2025 | 4.36 | 4.41 | 4.13 | 4.14 | 649,936 | 4.14 |
| 2/21/2025 | 4.53 | 4.57 | 4.17 | 4.20 | 1,272,992 | 4.20 |
| 2/20/2025 | 4.45 | 4.50 | 4.35 | 4.46 | 663,874 | 4.46 |
| 2/19/2025 | 4.42 | 4.46 | 4.35 | 4.44 | 1,108,669 | 4.44 |
| 2/18/2025 | 4.45 | 4.52 | 4.39 | 4.43 | 1,088,851 | 4.43 |
| 2/14/2025 | 4.54 | 4.54 | 4.41 | 4.43 | 686,803 | 4.43 |
| 2/13/2025 | 4.40 | 4.50 | 4.34 | 4.48 | 778,999 | 4.48 |
| 2/12/2025 | 4.40 | 4.43 | 4.33 | 4.41 | 677,332 | 4.41 |
| 2/11/2025 | 4.44 | 4.55 | 4.41 | 4.46 | 583,727 | 4.46 |
| 2/10/2025 | 4.33 | 4.47 | 4.32 | 4.43 | 823,093 | 4.43 |
| 2/07/2025 | 4.30 | 4.40 | 4.25 | 4.25 | 559,465 | 4.25 |
| 2/06/2025 | 4.43 | 4.46 | 4.22 | 4.27 | 802,485 | 4.27 |
| 2/05/2025 | 4.46 | 4.56 | 4.37 | 4.37 | 1,194,039 | 4.37 |
| 2/04/2025 | 4.15 | 4.43 | 4.13 | 4.43 | 1,146,170 | 4.43 |
| 2/03/2025 | 4.15 | 4.33 | 4.11 | 4.18 | 1,146,891 | 4.18 |
| 1/31/2025 | 4.38 | 4.38 | 4.13 | 4.15 | 889,081 | 4.15 |
| 1/30/2025 | 4.29 | 4.47 | 4.28 | 4.40 | 940,323 | 4.40 |
| 1/29/2025 | 4.24 | 4.30 | 4.17 | 4.25 | 884,040 | 4.25 |
| 1/28/2025 | 4.37 | 4.44 | 4.17 | 4.24 | 614,046 | 4.24 |
| 1/27/2025 | 4.55 | 4.57 | 4.29 | 4.34 | 966,261 | 4.34 |
| 1/24/2025 | 4.70 | 4.78 | 4.55 | 4.60 | 757,433 | 4.60 |
| 1/23/2025 | 4.63 | 4.75 | 4.63 | 4.68 | 1,116,338 | 4.68 |
| 1/22/2025 | 4.86 | 4.88 | 4.55 | 4.60 | 1,547,320 | 4.60 |
| 1/21/2025 | 4.99 | 5.06 | 4.89 | 4.90 | 1,315,185 | 4.90 |
| 1/17/2025 | 5.03 | 5.12 | 4.82 | 4.92 | 3,150,876 | 4.92 |
| 1/16/2025 | 4.71 | 5.00 | 4.66 | 4.98 | 3,184,639 | 4.98 |
| 1/15/2025 | 4.56 | 4.74 | 4.50 | 4.71 | 1,636,012 | 4.71 |
| 1/14/2025 | 4.10 | 4.53 | 4.07 | 4.51 | 3,872,658 | 4.51 |
| 1/13/2025 | 3.88 | 4.13 | 3.88 | 4.12 | 1,013,396 | 4.12 |
| 1/10/2025 | 3.89 | 4.00 | 3.83 | 3.89 | 897,453 | 3.89 |
| 1/08/2025 | 3.84 | 3.89 | 3.79 | 3.85 | 894,110 | 3.85 |
| 1/07/2025 | 3.84 | 3.92 | 3.82 | 3.87 | 851,072 | 3.87 |
| 1/06/2025 | 3.86 | 3.97 | 3.82 | 3.82 | 843,867 | 3.82 |
| 1/03/2025 | 3.75 | 3.87 | 3.65 | 3.83 | 777,875 | 3.83 |