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 $1,384.89 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,284.87, while $1000 invested 1 year ago would be worth $1,934.67. This corresponds to total returns of 38.49%, 128.49%, 93.47%, respectively, with annualized returns of 3.31%, 17.96%, 93.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 10.09 | 10.15 | 10.15 | 10.4 | 10.06 | 1.19M |
| June 15, 2026 | 10.4 | 10.16 | 10.16 | 10.46 | 10.09 | 1.4M |
| June 12, 2026 | 10.3 | 10.4 | 10.4 | 10.68 | 10.25 | 1.03M |
| June 11, 2026 | 10.61 | 10.45 | 10.45 | 10.77 | 10.33 | 1.18M |
| June 10, 2026 | 10.19 | 10.38 | 10.38 | 10.55 | 9.83 | 2.37M |
| June 09, 2026 | 10.11 | 9.78 | 9.78 | 10.11 | 9.46 | 1.23M |
| June 08, 2026 | 9.35 | 9.92 | 9.92 | 9.96 | 9.35 | 1.22M |
| June 05, 2026 | 9.68 | 9.29 | 9.29 | 9.78 | 9.27 | 2.01M |
| June 04, 2026 | 9.59 | 9.93 | 9.93 | 10.12 | 9.3 | 2.59M |
| June 03, 2026 | 9.75 | 9.74 | 9.74 | 10.34 | 9.55 | 5.42M |
| June 02, 2026 | 10.47 | 10.89 | 10.89 | 10.99 | 10.38 | 905,420 |
| June 01, 2026 | 10.25 | 10.36 | 10.36 | 10.49 | 10.2 | 867,169 |
| May 29, 2026 | 10.61 | 10.23 | 10.23 | 10.61 | 10.05 | 2.14M |
| May 28, 2026 | 10.39 | 10.42 | 10.42 | 10.7 | 10.28 | 1.34M |
| May 27, 2026 | 10.61 | 10.39 | 10.39 | 10.62 | 10.15 | 1.35M |
| May 26, 2026 | 10.45 | 10.77 | 10.77 | 11 | 10.4 | 1.1M |
| May 22, 2026 | 10.32 | 10.41 | 10.41 | 10.5 | 10.14 | 787,591 |
| May 21, 2026 | 10.45 | 10.31 | 10.31 | 10.49 | 10.24 | 911,208 |
| May 20, 2026 | 10.37 | 10.42 | 10.42 | 10.65 | 10.3 | 837,771 |
| May 19, 2026 | 10.23 | 10.32 | 10.32 | 10.37 | 9.89 | 1.27M |
| May 18, 2026 | 10.48 | 10.48 | 10.48 | 10.68 | 10.31 | 993,029 |
| May 15, 2026 | 10.47 | 10.52 | 10.52 | 10.75 | 10.4 | 1.48M |
| May 14, 2026 | 10.65 | 10.76 | 10.76 | 10.8 | 10.62 | 980,787 |
| May 13, 2026 | 10.58 | 10.65 | 10.65 | 10.81 | 10.36 | 2.05M |
| May 12, 2026 | 10.11 | 10.26 | 10.26 | 10.35 | 9.96 | 1.08M |
| May 11, 2026 | 9.86 | 10.18 | 10.18 | 10.41 | 9.79 | 1.15M |
| May 08, 2026 | 9.82 | 9.78 | 9.78 | 9.88 | 9.61 | 780,741 |
| May 07, 2026 | 9.86 | 9.77 | 9.77 | 10.06 | 9.68 | 1.52M |
| May 06, 2026 | 9.52 | 9.86 | 9.86 | 10 | 9.3 | 1.73M |
AD
