TETRA Technologies, Inc. (TTI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TTI Historical Return
If you invested $1000 in TETRA Technologies, Inc. (TTI) 10 years ago, it would be worth $1,241.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,866.07, while $1000 invested 1 year ago would be worth $823.92. This corresponds to total returns of 24.16%, 86.61%, -17.61%, respectively, with annualized returns of 2.19%, 13.28%, -17.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TTI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.17 | 6.27 | 6.27 | 6.39 | 6.1 | 1.53M |
| November 10, 2026 | 6.01 | 5.96 | 5.96 | 6.11 | 5.9 | 2.51M |
| November 09, 2026 | 6.12 | 6.14 | 6.14 | 6.23 | 6.04 | 2.26M |
| November 06, 2026 | 6.02 | 6 | 6 | 6.05 | 5.85 | 1.81M |
| November 05, 2026 | 6.04 | 5.82 | 5.82 | 6.29 | 5.82 | 3.44M |
| November 04, 2026 | 6 | 6.18 | 6.18 | 6.18 | 5.69 | 4.78M |
| November 03, 2026 | 5.86 | 5.95 | 5.95 | 6.14 | 5.69 | 3.2M |
| November 02, 2026 | 5.92 | 5.54 | 5.54 | 5.92 | 5.51 | 2.91M |
| October 30, 2026 | 5.9 | 5.86 | 5.86 | 5.91 | 5.73 | 2.37M |
| October 29, 2026 | 6 | 5.97 | 5.97 | 6.04 | 5.93 | 2M |
| October 28, 2026 | 5.75 | 6.03 | 6.03 | 6.1 | 5.74 | 2.72M |
| October 27, 2026 | 5.44 | 5.75 | 5.75 | 5.83 | 5.44 | 2.57M |
| October 26, 2026 | 5.28 | 5.38 | 5.38 | 5.46 | 5.28 | 1.79M |
| October 23, 2026 | 5.15 | 5.33 | 5.33 | 5.4 | 5.05 | 1.45M |
| October 22, 2026 | 5.26 | 5.15 | 5.15 | 5.29 | 4.87 | 2.7M |
| October 21, 2026 | 5.44 | 5.35 | 5.35 | 5.53 | 5.32 | 2.07M |
| October 20, 2026 | 5.23 | 5.36 | 5.36 | 5.42 | 5.18 | 5.69M |
| October 19, 2026 | 5.36 | 5.24 | 5.24 | 5.39 | 5.21 | 1.99M |
| October 16, 2026 | 5.31 | 5.32 | 5.32 | 5.4 | 5.22 | 2.76M |
| October 15, 2026 | 5.31 | 5.31 | 5.31 | 5.33 | 5.09 | 2.86M |
| October 14, 2026 | 5.6 | 5.33 | 5.33 | 5.62 | 5.19 | 3.11M |
| October 13, 2026 | 6.09 | 5.66 | 5.66 | 6.12 | 5.59 | 3.19M |
| October 12, 2026 | 6.12 | 6.11 | 6.11 | 6.15 | 6 | 2.31M |
| October 09, 2026 | 6.17 | 6.11 | 6.11 | 6.26 | 6.09 | 1.56M |
| October 08, 2026 | 6.19 | 6.12 | 6.12 | 6.2 | 6.05 | 3.4M |
| October 07, 2026 | 6.12 | 6.12 | 6.12 | 6.17 | 6.03 | 4.31M |
| October 06, 2026 | 6.31 | 6.14 | 6.14 | 6.31 | 6.03 | 2.37M |
| October 05, 2026 | 6 | 6.03 | 6.03 | 6.07 | 5.9 | 1.58M |
| October 02, 2026 | 5.88 | 6 | 6 | 6.03 | 5.8 | 2.25M |
| October 01, 2026 | 5.82 | 5.83 | 5.83 | 5.87 | 5.64 | 3.18M |
| September 30, 2026 | 5.82 | 5.87 | 5.87 | 5.92 | 5.78 | 2.22M |
| September 29, 2026 | 5.91 | 5.81 | 5.81 | 5.95 | 5.77 | 1.54M |
| September 28, 2026 | 6.09 | 5.91 | 5.91 | 6.15 | 5.91 | 1.49M |
| September 25, 2026 | 5.94 | 6.08 | 6.08 | 6.12 | 5.93 | 1.43M |
| September 24, 2026 | 5.94 | 6.03 | 6.03 | 6.07 | 5.87 | 2.04M |
| September 23, 2026 | 6.02 | 5.97 | 5.97 | 6.05 | 5.89 | 1.42M |
| September 22, 2026 | 5.99 | 6.02 | 6.02 | 6.13 | 5.93 | 1.53M |
| September 21, 2026 | 6.07 | 6.09 | 6.09 | 6.15 | 5.99 | 1.62M |
| September 18, 2026 | 6.15 | 6.08 | 6.08 | 6.29 | 6.06 | 3.39M |
| September 17, 2026 | 6.39 | 6.15 | 6.15 | 6.45 | 6.14 | 2.15M |
| September 16, 2026 | 6.65 | 6.28 | 6.28 | 6.7 | 6.15 | 1.55M |
| September 15, 2026 | 6.54 | 6.61 | 6.61 | 6.67 | 6.41 | 2.01M |
| September 11, 2026 | 6.86 | 6.81 | 6.81 | 6.96 | 6.77 | 1.43M |
| September 10, 2026 | 6.98 | 6.82 | 6.82 | 7.08 | 6.79 | 1.93M |
| September 09, 2026 | 7.19 | 7.07 | 7.07 | 7.26 | 6.9 | 1.95M |
| September 08, 2026 | 7.02 | 7.13 | 7.13 | 7.17 | 6.99 | 1.64M |
| September 04, 2026 | 6.89 | 6.91 | 6.91 | 7.08 | 6.77 | 1.9M |
| September 03, 2026 | 6.78 | 6.94 | 6.94 | 6.94 | 6.6 | 1.98M |
| September 02, 2026 | 6.58 | 6.63 | 6.63 | 6.69 | 6.41 | 3.04M |
| September 01, 2026 | 6.75 | 6.53 | 6.53 | 6.78 | 6.47 | 2.62M |
| August 31, 2026 | 6.93 | 6.9 | 6.9 | 7.06 | 6.79 | 2.47M |
| August 28, 2026 | 6.93 | 6.81 | 6.81 | 6.96 | 6.8 | 1.05M |
| August 27, 2026 | 6.87 | 6.93 | 6.93 | 7 | 6.8 | 1.35M |
| August 26, 2026 | 6.76 | 6.83 | 6.83 | 6.84 | 6.69 | 1.92M |
| August 25, 2026 | 6.86 | 6.77 | 6.77 | 7.01 | 6.77 | 1.56M |
| August 24, 2026 | 7.08 | 6.77 | 6.77 | 7.09 | 6.75 | 1.65M |
| August 21, 2026 | 7.26 | 7.19 | 7.19 | 7.33 | 7.1 | 1.88M |
| August 20, 2026 | 7.55 | 7.23 | 7.23 | 7.6 | 7.22 | 2.33M |
| August 19, 2026 | 8.1 | 7.48 | 7.48 | 8.2 | 7.41 | 2.8M |
| August 18, 2026 | 8.35 | 7.98 | 7.98 | 8.37 | 7.97 | 1.86M |
AD
