-
5 DAY PERFORMANCE
+8.02% -
1 MONTH PERFORMANCE
+33.77% -
3 MONTH PERFORMANCE
+32.89% -
6 MONTH PERFORMANCE
+5.76% -
YEAR-TO-DATE PERFORMANCE
-10.62% -
1 YEAR PERFORMANCE
-15.66%
TETRA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.05 | $4.04 (-0.25%) | $4.09 | $4.00 | 765,464 | $534.21 M |
| 11/21/2024 | $4.00 | $4.04 (1%) | $4.08 | $3.97 | 741,545 | $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 |
| 10/14/2024 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.26 | 971,324 | $430.54 M |
| 10/11/2024 | $3.42 | $3.45 (0.88%) | $3.48 | $3.41 | 1.23 M | $452.86 M |
| 10/10/2024 | $3.35 | $3.44 (2.69%) | $3.47 | $3.30 | 1.18 M | $451.54 M |
| 10/09/2024 | $3.31 | $3.38 (2.11%) | $3.43 | $3.31 | 864,000 | $443.67 M |
| 10/08/2024 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.26 | 1.50 M | $438.42 M |
| 10/07/2024 | $3.39 | $3.50 (3.24%) | $3.53 | $3.38 | 1.40 M | $459.42 M |
| 10/04/2024 | $3.35 | $3.37 (0.6%) | $3.39 | $3.30 | 1.05 M | $442.36 M |
| 10/03/2024 | $3.18 | $3.31 (4.09%) | $3.35 | $3.15 | 1.15 M | $434.48 M |
| 10/02/2024 | $3.21 | $3.19 (-0.62%) | $3.27 | $3.14 | 1.40 M | $418.73 M |
| 10/01/2024 | $3.10 | $3.17 (2.26%) | $3.24 | $3.06 | 1.47 M | $416.10 M |
| 09/30/2024 | $2.89 | $3.10 (7.27%) | $3.12 | $2.86 | 3.26 M | $406.92 M |
| 09/27/2024 | $2.90 | $2.90 (0%) | $2.96 | $2.89 | 2.23 M | $380.66 M |
| 09/26/2024 | $2.89 | $2.85 (-1.38%) | $2.91 | $2.81 | 1.45 M | $374.10 M |
| 09/25/2024 | $3.07 | $2.95 (-3.91%) | $3.09 | $2.94 | 918,300 | $387.23 M |
| 09/24/2024 | $3.16 | $3.10 (-1.9%) | $3.23 | $3.08 | 1.50 M | $406.92 M |
| 09/23/2024 | $3.00 | $3.09 (3%) | $3.12 | $3.00 | 1.22 M | $405.60 M |
| 09/20/2024 | $3.08 | $3.03 (-1.62%) | $3.12 | $3.01 | 1.80 M | $397.73 M |
| 09/19/2024 | $3.11 | $3.09 (-0.64%) | $3.14 | $3.06 | 964,100 | $405.60 M |
| 09/18/2024 | $3.03 | $2.99 (-1.32%) | $3.13 | $2.98 | 1.28 M | $392.48 M |
| 09/17/2024 | $2.95 | $3.05 (3.39%) | $3.07 | $2.92 | 1.65 M | $400.35 M |
| 09/16/2024 | $2.84 | $2.92 (2.82%) | $2.92 | $2.78 | 1.57 M | $383.29 M |
| 09/13/2024 | $2.87 | $2.82 (-1.74%) | $2.96 | $2.78 | 1.84 M | $370.16 M |
| 09/12/2024 | $2.80 | $2.84 (1.43%) | $2.92 | $2.76 | 1.38 M | $372.79 M |
| 09/11/2024 | $2.76 | $2.78 (0.72%) | $2.82 | $2.68 | 1.12 M | $364.91 M |
| 09/10/2024 | $2.84 | $2.76 (-2.82%) | $2.86 | $2.70 | 1.07 M | $362.29 M |
| 09/09/2024 | $2.79 | $2.81 (0.72%) | $2.90 | $2.79 | 2.10 M | $368.85 M |
| 09/06/2024 | $2.85 | $2.83 (-0.7%) | $2.95 | $2.80 | 1.76 M | $371.47 M |
| 09/05/2024 | $2.98 | $2.85 (-4.36%) | $3.01 | $2.84 | 1.11 M | $374.10 M |
| 09/04/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.92 | 2.44 M | $385.91 M |
| 09/03/2024 | $3.09 | $3.00 (-2.91%) | $3.13 | $3.00 | 1.21 M | $393.79 M |
| 08/30/2024 | $3.16 | $3.18 (0.63%) | $3.20 | $3.09 | 1.21 M | $417.42 M |
| 08/29/2024 | $3.14 | $3.21 (2.23%) | $3.25 | $3.10 | 992,565 | $421.35 M |
| 08/28/2024 | $3.13 | $3.07 (-1.92%) | $3.15 | $3.02 | 1.27 M | $402.98 M |
| 08/27/2024 | $3.34 | $3.18 (-4.79%) | $3.34 | $3.18 | 983,044 | $417.42 M |
| 08/26/2024 | $3.28 | $3.36 (2.44%) | $3.39 | $3.23 | 1.85 M | $441.04 M |
| 08/23/2024 | $3.08 | $3.23 (4.87%) | $3.32 | $3.08 | 1.24 M | $423.98 M |
| 08/22/2024 | $3.16 | $3.04 (-3.8%) | $3.21 | $3.02 | 808,131 | $399.04 M |