TETRA Technologies, Inc. (TTI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in TETRA Technologies, Inc. (TTI) 10 years ago, it would be worth $1,160.14 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,141.51, while $1000 invested 1 year ago would be worth $1,439.75. This corresponds to total returns of 16.01%, 114.15%, 43.97%, respectively, with annualized returns of 1.5%, 16.45%, 43.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 8.63 | 8.42 | 8.42 | 8.7 | 8.36 | 1.94M |
| August 14, 2026 | 8.5 | 8.55 | 8.55 | 8.67 | 8.42 | 883,281 |
| August 13, 2026 | 8.69 | 8.45 | 8.45 | 8.87 | 8.43 | 1.13M |
| August 12, 2026 | 8.98 | 8.74 | 8.74 | 9.16 | 8.6 | 1.61M |
| August 11, 2026 | 8.75 | 8.82 | 8.82 | 8.96 | 8.69 | 1.53M |
| August 10, 2026 | 8.6 | 8.65 | 8.65 | 8.74 | 8.53 | 1.38M |
| August 07, 2026 | 8.59 | 8.51 | 8.51 | 8.71 | 8.42 | 1.44M |
| August 06, 2026 | 8.35 | 8.59 | 8.59 | 8.71 | 8.2 | 1.85M |
| August 05, 2026 | 8.11 | 8.45 | 8.45 | 8.59 | 8.1 | 2.31M |
| August 04, 2026 | 8 | 8.67 | 8.67 | 8.89 | 7.79 | 2.58M |
| August 03, 2026 | 7.5 | 7.8 | 7.8 | 7.92 | 7.44 | 1.75M |
| July 31, 2026 | 7.7 | 7.7 | 7.7 | 7.87 | 7.43 | 1.67M |
| July 30, 2026 | 7.53 | 7.62 | 7.62 | 7.67 | 7.1 | 1.81M |
| July 29, 2026 | 7.25 | 7.31 | 7.31 | 7.52 | 6.86 | 3.18M |
| July 28, 2026 | 7.54 | 7.24 | 7.24 | 7.68 | 7.11 | 3.64M |
| July 27, 2026 | 8.35 | 7.69 | 7.69 | 8.42 | 7.47 | 2.57M |
| July 24, 2026 | 8.66 | 8.31 | 8.31 | 8.66 | 8.31 | 1.45M |
| July 23, 2026 | 8.99 | 8.53 | 8.53 | 9.14 | 8.48 | 1.41M |
| July 22, 2026 | 9.05 | 9.08 | 9.08 | 9.27 | 9.05 | 1.13M |
| July 21, 2026 | 8.87 | 9.1 | 9.1 | 9.15 | 8.87 | 793,635 |
| July 20, 2026 | 9.2 | 8.87 | 8.87 | 9.4 | 8.82 | 1.22M |
| July 17, 2026 | 8.93 | 9.26 | 9.26 | 9.35 | 8.73 | 1.56M |
| July 16, 2026 | 9.23 | 9.03 | 9.03 | 9.36 | 9.02 | 1.48M |
| July 15, 2026 | 9.47 | 9.37 | 9.37 | 9.55 | 9.16 | 1.08M |
| July 14, 2026 | 9.47 | 9.48 | 9.48 | 9.66 | 9.32 | 1.75M |
| July 13, 2026 | 9.33 | 9.18 | 9.18 | 9.53 | 9.07 | 1.45M |
| July 10, 2026 | 9.34 | 9.45 | 9.45 | 9.45 | 9.23 | 690,702 |
| July 09, 2026 | 9.5 | 9.42 | 9.42 | 9.54 | 9.26 | 942,350 |
| July 08, 2026 | 9.29 | 9.33 | 9.33 | 9.53 | 9.26 | 1.44M |
| July 07, 2026 | 9.23 | 9.26 | 9.26 | 9.34 | 8.89 | 1.47M |
| July 06, 2026 | 9.31 | 9.4 | 9.4 | 9.65 | 9.28 | 1.98M |
| July 02, 2026 | 10.31 | 9.3 | 9.3 | 10.41 | 9.18 | 1.84M |
| July 01, 2026 | 11.3 | 10.25 | 10.25 | 11.34 | 10.15 | 2.08M |
| June 30, 2026 | 11.39 | 11.33 | 11.33 | 11.56 | 11.25 | 1.52M |
| June 29, 2026 | 10.93 | 11.38 | 11.38 | 11.58 | 10.74 | 3.01M |
| June 26, 2026 | 10.01 | 10.87 | 10.87 | 10.88 | 10.01 | 7.9M |
| June 25, 2026 | 10 | 10.2 | 10.2 | 10.35 | 10 | 1.6M |
| June 24, 2026 | 10.13 | 9.98 | 9.98 | 10.17 | 9.88 | 1.23M |
| June 23, 2026 | 10.09 | 10.13 | 10.13 | 10.35 | 9.99 | 1.04M |
| June 22, 2026 | 10.29 | 10.34 | 10.34 | 10.35 | 10 | 1.22M |
| June 18, 2026 | 10.22 | 10.24 | 10.24 | 10.28 | 9.79 | 2.36M |
| June 17, 2026 | 10.2 | 10.17 | 10.17 | 10.35 | 9.97 | 1.42M |