5 DAY PERFORMANCE
+15.68%
1 MONTH PERFORMANCE
+22.28%
3 MONTH PERFORMANCE
+39.32%
6 MONTH PERFORMANCE
+23.29%
YEAR-TO-DATE PERFORMANCE
+25.70%
1 YEAR PERFORMANCE
+10.02%
TETRA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.10 | $4.51 (10%) | $4.53 | $4.07 | 3.87 M | $593.42 M |
| 01/13/2025 | $3.88 | $4.12 (6.19%) | $4.13 | $3.88 | 1.01 M | $542.11 M |
| 01/10/2025 | $3.89 | $3.89 (0%) | $4.00 | $3.84 | 897,453 | $511.84 M |
| 01/08/2025 | $3.84 | $3.85 (0.26%) | $3.89 | $3.80 | 894,110 | $506.58 M |
| 01/07/2025 | $3.84 | $3.87 (0.78%) | $3.92 | $3.82 | 851,139 | $509.21 M |
| 01/06/2025 | $3.86 | $3.82 (-1.04%) | $3.97 | $3.82 | 843,917 | $502.63 M |
| 01/03/2025 | $3.75 | $3.83 (2.13%) | $3.87 | $3.65 | 777,875 | $503.95 M |
| 01/02/2025 | $3.61 | $3.72 (3.05%) | $3.75 | $3.61 | 558,747 | $489.47 M |
| 12/31/2024 | $3.55 | $3.58 (0.85%) | $3.66 | $3.54 | 600,075 | $471.05 M |
| 12/30/2024 | $3.44 | $3.54 (2.91%) | $3.59 | $3.38 | 833,049 | $465.79 M |
| 12/27/2024 | $3.54 | $3.45 (-2.54%) | $3.60 | $3.41 | 834,300 | $453.95 M |
| 12/26/2024 | $3.48 | $3.53 (1.44%) | $3.56 | $3.42 | 579,824 | $464.47 M |
| 12/24/2024 | $3.41 | $3.48 (2.05%) | $3.49 | $3.34 | 302,400 | $457.89 M |
| 12/23/2024 | $3.42 | $3.40 (-0.58%) | $3.45 | $3.39 | 602,306 | $447.37 M |
| 12/20/2024 | $3.39 | $3.42 (0.88%) | $3.53 | $3.39 | 1.54 M | $450.00 M |
| 12/19/2024 | $3.59 | $3.44 (-4.18%) | $3.75 | $3.33 | 1.15 M | $452.63 M |
| 12/18/2024 | $3.78 | $3.54 (-6.35%) | $3.86 | $3.51 | 1.25 M | $465.79 M |
| 12/17/2024 | $3.57 | $3.67 (2.8%) | $3.67 | $3.52 | 697,409 | $482.89 M |
| 12/16/2024 | $3.64 | $3.60 (-1.1%) | $3.73 | $3.59 | 564,300 | $473.68 M |
| 12/13/2024 | $3.77 | $3.68 (-2.39%) | $3.77 | $3.62 | 919,100 | $484.21 M |
| 12/12/2024 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.73 | 492,216 | $493.42 M |
| 12/11/2024 | $3.88 | $3.88 (0%) | $3.95 | $3.79 | 643,100 | $510.53 M |
| 12/10/2024 | $3.76 | $3.88 (3.19%) | $3.98 | $3.71 | 1.02 M | $510.53 M |
| 12/09/2024 | $3.82 | $3.73 (-2.36%) | $3.94 | $3.68 | 1.91 M | $490.79 M |
| 12/06/2024 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.64 | 592,112 | $492.11 M |
| 12/05/2024 | $3.74 | $3.84 (2.67%) | $3.94 | $3.73 | 716,000 | $505.26 M |
| 12/04/2024 | $3.90 | $3.74 (-4.1%) | $3.90 | $3.70 | 464,392 | $492.11 M |
| 12/03/2024 | $3.91 | $3.89 (-0.51%) | $3.95 | $3.79 | 678,519 | $511.84 M |
| 12/02/2024 | $3.85 | $3.87 (0.52%) | $3.88 | $3.77 | 764,265 | $509.21 M |
| 11/29/2024 | $3.91 | $3.85 (-1.53%) | $3.94 | $3.84 | 423,213 | $506.58 M |
| 11/27/2024 | $3.87 | $3.85 (-0.52%) | $3.95 | $3.84 | 1.04 M | $506.58 M |
| 11/26/2024 | $3.97 | $3.87 (-2.52%) | $3.97 | $3.86 | 542,566 | $509.21 M |
| 11/25/2024 | $4.04 | $3.96 (-1.98%) | $4.12 | $3.92 | 940,255 | $521.05 M |
| 11/22/2024 | $4.05 | $4.04 (-0.25%) | $4.09 | $4.00 | 892,000 | $531.58 M |
| 11/21/2024 | $4.00 | $4.04 (1%) | $4.08 | $3.97 | 741,909 | $531.58 M |
| 11/20/2024 | $3.91 | $3.97 (1.53%) | $3.99 | $3.87 | 616,619 | $522.37 M |
| 11/19/2024 | $3.87 | $3.88 (0.26%) | $3.92 | $3.83 | 657,405 | $510.53 M |
| 11/18/2024 | $3.79 | $3.92 (3.43%) | $4.02 | $3.77 | 1.03 M | $515.79 M |
| 11/15/2024 | $3.89 | $3.74 (-3.86%) | $3.93 | $3.72 | 833,106 | $492.11 M |
| 11/14/2024 | $3.84 | $3.85 (0.26%) | $3.92 | $3.75 | 670,833 | $506.58 M |
| 11/13/2024 | $3.83 | $3.79 (-1.04%) | $3.89 | $3.72 | 963,200 | $498.68 M |
| 11/12/2024 | $3.82 | $3.81 (-0.26%) | $3.97 | $3.79 | 1.03 M | $501.32 M |
| 11/11/2024 | $3.67 | $3.86 (5.18%) | $3.87 | $3.61 | 910,231 | $507.89 M |
| 11/08/2024 | $3.69 | $3.65 (-1.08%) | $3.69 | $3.61 | 812,100 | $480.26 M |
| 11/07/2024 | $3.68 | $3.69 (0.27%) | $3.74 | $3.62 | 1.60 M | $485.53 M |
| 11/06/2024 | $3.78 | $3.71 (-1.85%) | $3.89 | $3.61 | 2.03 M | $488.16 M |
| 11/05/2024 | $3.26 | $3.50 (7.36%) | $3.51 | $3.25 | 1.20 M | $460.53 M |
| 11/04/2024 | $3.31 | $3.26 (-1.51%) | $3.37 | $3.24 | 1.32 M | $428.95 M |
| 11/01/2024 | $3.40 | $3.28 (-3.53%) | $3.44 | $3.23 | 1.44 M | $431.58 M |
| 10/31/2024 | $3.66 | $3.35 (-8.47%) | $3.70 | $3.33 | 1.45 M | $440.79 M |
| 10/30/2024 | $3.20 | $3.62 (13.12%) | $3.68 | $3.19 | 4.73 M | $476.32 M |
| 10/29/2024 | $3.17 | $2.95 (-6.94%) | $3.18 | $2.95 | 2.07 M | $388.16 M |
| 10/28/2024 | $3.00 | $3.17 (5.67%) | $3.18 | $2.98 | 1.34 M | $417.11 M |
| 10/25/2024 | $3.04 | $3.06 (0.66%) | $3.09 | $2.96 | 974,700 | $401.66 M |
| 10/24/2024 | $2.99 | $2.99 (0%) | $3.02 | $2.89 | 951,715 | $392.48 M |
| 10/23/2024 | $2.95 | $2.96 (0.34%) | $3.04 | $2.92 | 985,929 | $388.54 M |
| 10/22/2024 | $3.25 | $3.02 (-7.08%) | $3.25 | $3.02 | 1.44 M | $396.41 M |
| 10/21/2024 | $3.38 | $3.28 (-2.96%) | $3.41 | $3.27 | 1.04 M | $430.54 M |
| 10/18/2024 | $3.38 | $3.38 (0%) | $3.42 | $3.32 | 1.16 M | $443.67 M |
| 10/17/2024 | $3.42 | $3.38 (-1.17%) | $3.42 | $3.26 | 1.58 M | $443.67 M |
| 10/16/2024 | $3.30 | $3.40 (3.03%) | $3.41 | $3.29 | 1.78 M | $446.29 M |
| 10/15/2024 | $3.21 | $3.23 (0.62%) | $3.27 | $3.16 | 1.58 M | $423.98 M |