5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
+49.47%
6 MONTH PERFORMANCE
+175.37%
YEAR-TO-DATE PERFORMANCE
+19.32%
1 YEAR PERFORMANCE
+151.80%
Tetra Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $11.26 | $11.18 (-0.71%) | $11.38 | $11.12 | 268.75 K | |
| 02/18/2026 | $11.10 | $11.15 (0.45%) | $11.33 | $10.90 | 1.21 M | $1.49 B |
| 02/17/2026 | $10.84 | $10.83 (-0.09%) | $10.99 | $10.50 | 1.04 M | $1.44 B |
| 02/13/2026 | $10.71 | $10.94 (2.15%) | $11.12 | $10.53 | 1.61 M | $1.46 B |
| 02/12/2026 | $11.33 | $10.58 (-6.62%) | $11.49 | $10.48 | 1.93 M | $1.41 B |
| 02/11/2026 | $11.75 | $11.21 (-4.6%) | $11.98 | $10.93 | 1.80 M | $1.50 B |
| 02/10/2026 | $11.82 | $11.47 (-2.96%) | $11.84 | $11.42 | 1.41 M | $1.53 B |
| 02/09/2026 | $11.74 | $11.79 (0.43%) | $11.96 | $11.59 | 888.51 K | $1.57 B |
| 02/06/2026 | $11.39 | $11.67 (2.46%) | $11.73 | $11.17 | 1.19 M | $1.56 B |
| 02/05/2026 | $11.31 | $11.09 (-1.95%) | $11.75 | $11.00 | 1.98 M | $1.48 B |
| 02/04/2026 | $12.40 | $11.57 (-6.69%) | $12.54 | $11.27 | 1.51 M | $1.54 B |
| 02/03/2026 | $12.10 | $12.32 (1.82%) | $12.39 | $11.90 | 1.83 M | $1.64 B |
| 02/02/2026 | $11.18 | $11.86 (6.08%) | $12.03 | $11.14 | 1.66 M | $1.58 B |
| 01/30/2026 | $11.44 | $11.40 (-0.35%) | $11.69 | $11.15 | 1.43 M | $1.52 B |
| 01/29/2026 | $11.63 | $11.56 (-0.6%) | $12.00 | $11.46 | 1.57 M | $1.54 B |
| 01/28/2026 | $11.89 | $11.39 (-4.21%) | $12.10 | $11.11 | 2.09 M | $1.52 B |
| 01/27/2026 | $11.65 | $11.92 (2.32%) | $11.94 | $11.52 | 1.36 M | $1.59 B |
| 01/26/2026 | $11.52 | $11.59 (0.61%) | $12.00 | $11.40 | 1.87 M | $1.55 B |
| 01/23/2026 | $12.00 | $11.29 (-5.92%) | $12.25 | $11.25 | 2.55 M | $1.51 B |
| 01/22/2026 | $11.42 | $11.95 (4.64%) | $11.96 | $11.13 | 2.85 M | $1.59 B |
| 01/21/2026 | $11.06 | $11.44 (3.44%) | $11.52 | $10.70 | 2.28 M | $1.53 B |
| 01/20/2026 | $11.41 | $11.24 (-1.49%) | $11.58 | $11.13 | 1.68 M | $1.50 B |
| 01/16/2026 | $11.56 | $11.57 (0.09%) | $11.88 | $11.51 | 2.30 M | $1.54 B |
| 01/15/2026 | $10.87 | $11.62 (6.9%) | $11.71 | $10.76 | 3.08 M | $1.55 B |
| 01/14/2026 | $10.52 | $11.19 (6.37%) | $11.44 | $10.52 | 4.54 M | $1.49 B |
| 01/13/2026 | $10.39 | $10.45 (0.58%) | $10.75 | $10.34 | 1.78 M | $1.39 B |
| 01/12/2026 | $10.15 | $10.41 (2.56%) | $10.49 | $10.06 | 2.52 M | $1.39 B |
| 01/09/2026 | $9.91 | $9.87 (-0.4%) | $10.07 | $9.82 | 1.75 M | $1.32 B |
| 01/08/2026 | $9.61 | $9.92 (3.23%) | $9.92 | $9.58 | 1.63 M | $1.32 B |
| 01/07/2026 | $9.73 | $9.61 (-1.23%) | $9.83 | $9.47 | 1.81 M | $1.28 B |
| 01/06/2026 | $10.12 | $9.73 (-3.85%) | $10.24 | $9.71 | 1.60 M | $1.30 B |
| 01/05/2026 | $10.06 | $10.11 (0.5%) | $10.21 | $9.53 | 2.67 M | $1.35 B |
| 01/02/2026 | $9.44 | $9.79 (3.71%) | $9.79 | $9.10 | 2.04 M | $1.31 B |
| 12/31/2025 | $9.40 | $9.37 (-0.32%) | $9.59 | $9.34 | 2.58 M | $1.25 B |
| 12/30/2025 | $9.45 | $9.34 (-1.16%) | $9.64 | $9.34 | 1.56 M | $1.25 B |
| 12/29/2025 | $9.29 | $9.40 (1.18%) | $9.41 | $9.03 | 1.52 M | $1.25 B |
| 12/26/2025 | $9.44 | $9.34 (-1.06%) | $9.45 | $9.19 | 1.16 M | $1.25 B |
| 12/24/2025 | $9.47 | $9.37 (-1.06%) | $9.53 | $9.26 | 806.40 K | $1.25 B |
| 12/23/2025 | $9.29 | $9.38 (0.97%) | $9.41 | $9.15 | 1.36 M | $1.25 B |
| 12/22/2025 | $9.11 | $9.33 (2.41%) | $9.53 | $9.07 | 2.21 M | $1.24 B |
| 12/19/2025 | $8.96 | $9.02 (0.67%) | $9.37 | $8.96 | 2.32 M | $1.20 B |
| 12/18/2025 | $8.81 | $8.93 (1.36%) | $9.11 | $8.78 | 1.80 M | $1.19 B |
| 12/17/2025 | $8.78 | $8.74 (-0.46%) | $9.07 | $8.58 | 2.66 M | $1.17 B |
| 12/16/2025 | $8.56 | $8.73 (1.99%) | $8.77 | $8.25 | 2.67 M | $1.16 B |
| 12/15/2025 | $8.86 | $8.74 (-1.35%) | $8.91 | $8.64 | 2.11 M | $1.17 B |
| 12/12/2025 | $9.11 | $8.80 (-3.4%) | $9.12 | $8.51 | 2.67 M | $1.17 B |
| 12/11/2025 | $8.80 | $9.10 (3.41%) | $9.40 | $8.75 | 3.67 M | $1.21 B |
| 12/10/2025 | $8.85 | $8.74 (-1.24%) | $8.92 | $8.52 | 1.74 M | $1.17 B |
| 12/09/2025 | $8.33 | $8.85 (6.24%) | $8.93 | $8.20 | 3.28 M | $1.18 B |
| 12/08/2025 | $8.40 | $8.35 (-0.6%) | $8.48 | $8.15 | 1.40 M | $1.11 B |
| 12/05/2025 | $8.85 | $8.42 (-4.86%) | $8.99 | $8.41 | 2.00 M | $1.12 B |
| 12/04/2025 | $8.65 | $8.84 (2.2%) | $8.99 | $8.47 | 3.71 M | $1.18 B |
| 12/03/2025 | $7.92 | $8.65 (9.22%) | $8.77 | $7.85 | 5.51 M | $1.15 B |
| 12/02/2025 | $7.84 | $7.83 (-0.13%) | $7.95 | $7.62 | 1.18 M | $1.04 B |
| 12/01/2025 | $7.72 | $7.71 (-0.13%) | $8.10 | $7.65 | 1.32 M | $1.03 B |
| 11/28/2025 | $7.85 | $7.77 (-1.02%) | $7.97 | $7.71 | 844.24 K | $1.04 B |
| 11/26/2025 | $7.50 | $7.82 (4.27%) | $7.87 | $7.46 | 1.54 M | $1.04 B |
| 11/25/2025 | $7.62 | $7.50 (-1.57%) | $7.68 | $7.14 | 1.60 M | $1.00 B |
| 11/24/2025 | $7.42 | $7.67 (3.37%) | $7.77 | $7.26 | 3.65 M | $1.02 B |
| 11/21/2025 | $7.17 | $7.42 (3.49%) | $7.48 | $7.05 | 1.37 M | $989.97 M |
| 11/20/2025 | $7.71 | $7.17 (-7%) | $7.89 | $7.14 | 2.38 M | $956.61 M |
| 11/19/2025 | $7.52 | $7.48 (-0.53%) | $7.81 | $7.48 | 1.56 M | $997.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
