TETRA Technologies, Inc. - TTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.95	11.11	11.11	11.24	10.92	1.18M
February 19, 2026	11.26	11.24	11.24	11.38	11.02	1.05M
February 18, 2026	11.1	11.15	11.15	11.33	10.9	1.21M
February 17, 2026	10.84	10.83	10.83	10.99	10.5	1.04M
February 13, 2026	10.71	10.94	10.94	11.12	10.53	1.6M
February 12, 2026	11.33	10.58	10.58	11.49	10.48	1.93M
February 11, 2026	11.75	11.21	11.21	11.98	10.93	1.8M
February 10, 2026	11.82	11.47	11.47	11.84	11.42	1.41M
February 09, 2026	11.74	11.79	11.79	11.96	11.59	888,514
February 06, 2026	11.39	11.67	11.67	11.73	11.17	1.19M
February 05, 2026	11.31	11.09	11.09	11.75	11	1.98M
February 04, 2026	12.4	11.57	11.57	12.54	11.27	1.51M
February 03, 2026	12.1	12.32	12.32	12.39	11.9	1.83M
February 02, 2026	11.18	11.86	11.86	12.03	11.14	1.66M
January 30, 2026	11.44	11.4	11.4	11.69	11.15	1.29M
January 29, 2026	11.63	11.56	11.56	12	11.46	1.56M
January 28, 2026	11.89	11.39	11.39	12.1	11.11	2.09M
January 27, 2026	11.65	11.92	11.92	11.94	11.52	1.36M
January 26, 2026	11.52	11.59	11.59	12	11.4	1.87M
January 23, 2026	12	11.29	11.29	12.25	11.25	2.51M
January 22, 2026	11.42	11.95	11.95	11.96	11.13	2.85M
January 21, 2026	11.06	11.44	11.44	11.52	10.7	2.28M
January 20, 2026	11.41	11.24	11.24	11.58	11.13	1.24M
January 16, 2026	11.56	11.57	11.57	11.88	11.51	2.3M
January 15, 2026	10.87	11.62	11.62	11.71	10.76	3.08M
January 14, 2026	10.52	11.19	11.19	11.44	10.52	4.54M
January 13, 2026	10.39	10.45	10.45	10.75	10.34	1.78M
January 12, 2026	10.15	10.41	10.41	10.49	10.06	2.52M
January 09, 2026	9.91	9.87	9.87	10.07	9.82	1.75M
January 08, 2026	9.61	9.92	9.92	9.92	9.58	1.63M
January 07, 2026	9.73	9.61	9.61	9.83	9.47	1.81M
January 06, 2026	10.12	9.73	9.73	10.24	9.71	1.6M
January 05, 2026	10.06	10.11	10.11	10.21	9.53	2.67M
January 02, 2026	9.44	9.79	9.79	9.79	9.1	2.04M
December 31, 2025	9.4	9.37	9.37	9.59	9.34	2.58M
December 30, 2025	9.45	9.34	9.34	9.64	9.34	1.56M
December 29, 2025	9.29	9.4	9.4	9.41	9.03	1.52M
December 26, 2025	9.44	9.34	9.34	9.45	9.19	1.16M
December 24, 2025	9.47	9.37	9.37	9.53	9.26	806,400
December 23, 2025	9.29	9.38	9.38	9.41	9.15	1.36M
December 22, 2025	9.11	9.33	9.33	9.53	9.07	2.21M
December 19, 2025	8.96	9.02	9.02	9.37	8.96	2.32M
December 18, 2025	8.81	8.93	8.93	9.11	8.78	1.8M
December 17, 2025	8.78	8.74	8.74	9.07	8.58	2.66M
December 16, 2025	8.57	8.73	8.73	8.77	8.25	2.67M
December 15, 2025	8.86	8.74	8.74	8.91	8.64	2.11M
December 12, 2025	9.11	8.8	8.8	9.12	8.51	2.67M
December 11, 2025	8.8	9.1	9.1	9.4	8.75	3.67M
December 10, 2025	8.85	8.74	8.74	8.92	8.52	1.73M
December 09, 2025	8.29	8.84	8.84	8.89	8.2	2.35M
December 08, 2025	8.4	8.35	8.35	8.48	8.15	1.4M
December 05, 2025	8.85	8.42	8.42	8.99	8.41	2M
December 04, 2025	8.65	8.84	8.84	8.99	8.47	3.71M
December 03, 2025	7.92	8.65	8.65	8.77	7.85	5.51M
December 02, 2025	7.84	7.83	7.83	7.95	7.62	1.18M
December 01, 2025	7.72	7.71	7.71	8.1	7.65	1.32M
November 28, 2025	7.85	7.77	7.77	7.97	7.71	844,240
November 26, 2025	7.5	7.82	7.82	7.87	7.46	1.24M
November 25, 2025	7.62	7.5	7.5	7.68	7.14	1.6M
November 24, 2025	7.42	7.67	7.67	7.77	7.26	3.65M

TETRA Technologies, Inc. (TTI) NYSE