5 DAY PERFORMANCE
-16.48%
1 MONTH PERFORMANCE
-12.10%
3 MONTH PERFORMANCE
-21.28%
6 MONTH PERFORMANCE
-10.53%
YEAR-TO-DATE PERFORMANCE
-15.78%
1 YEAR PERFORMANCE
-35.58%
TETRA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $3.25 | $3.02 (-7.08%) | $3.25 | $2.98 | 1.02 M | $398.06 M |
| 04/02/2025 | $3.28 | $3.46 (5.49%) | $3.48 | $3.28 | 816,292 | $456.06 M |
| 04/01/2025 | $3.37 | $3.36 (-0.3%) | $3.48 | $3.31 | 967,000 | $442.88 M |
| 03/31/2025 | $3.54 | $3.36 (-5.08%) | $3.59 | $3.34 | 1.17 M | $442.88 M |
| 03/28/2025 | $3.74 | $3.61 (-3.48%) | $3.75 | $3.59 | 1.32 M | $475.83 M |
| 03/27/2025 | $3.55 | $3.75 (5.63%) | $3.82 | $3.53 | 1.68 M | $494.28 M |
| 03/26/2025 | $3.60 | $3.53 (-1.94%) | $3.69 | $3.51 | 641,061 | $465.29 M |
| 03/25/2025 | $3.55 | $3.56 (0.28%) | $3.62 | $3.51 | 524,831 | $469.24 M |
| 03/24/2025 | $3.41 | $3.53 (3.52%) | $3.55 | $3.38 | 1.15 M | $465.29 M |
| 03/21/2025 | $3.37 | $3.35 (-0.59%) | $3.41 | $3.32 | 1.07 M | $441.56 M |
| 03/20/2025 | $3.37 | $3.41 (1.19%) | $3.45 | $3.36 | 329,919 | $449.47 M |
| 03/19/2025 | $3.37 | $3.43 (1.78%) | $3.43 | $3.34 | 734,533 | $452.10 M |
| 03/18/2025 | $3.44 | $3.36 (-2.33%) | $3.45 | $3.29 | 878,622 | $442.88 M |
| 03/17/2025 | $3.37 | $3.40 (0.89%) | $3.45 | $3.33 | 527,832 | $448.15 M |
| 03/14/2025 | $3.30 | $3.35 (1.52%) | $3.37 | $3.29 | 457,905 | $441.56 M |
| 03/13/2025 | $3.34 | $3.25 (-2.69%) | $3.44 | $3.22 | 717,275 | $428.38 M |
| 03/12/2025 | $3.30 | $3.34 (1.21%) | $3.38 | $3.26 | 982,600 | $440.24 M |
| 03/11/2025 | $3.28 | $3.27 (-0.3%) | $3.35 | $3.25 | 670,100 | $431.02 M |
| 03/10/2025 | $3.30 | $3.28 (-0.61%) | $3.36 | $3.20 | 729,238 | $432.33 M |
| 03/07/2025 | $3.28 | $3.32 (1.22%) | $3.40 | $3.28 | 652,614 | $437.61 M |
| 03/06/2025 | $3.35 | $3.28 (-2.09%) | $3.37 | $3.24 | 707,625 | $432.33 M |
| 03/05/2025 | $3.38 | $3.39 (0.3%) | $3.44 | $3.33 | 937,300 | $446.83 M |
| 03/04/2025 | $3.53 | $3.43 (-2.83%) | $3.56 | $3.38 | 949,200 | $452.10 M |
| 03/03/2025 | $3.82 | $3.63 (-4.97%) | $3.90 | $3.58 | 1.50 M | $478.47 M |
| 02/28/2025 | $3.78 | $3.79 (0.26%) | $3.81 | $3.56 | 1.52 M | $499.56 M |
| 02/27/2025 | $3.98 | $3.83 (-3.77%) | $3.98 | $3.82 | 728,742 | $504.83 M |
| 02/26/2025 | $4.10 | $3.93 (-4.15%) | $4.19 | $3.60 | 2.06 M | $518.01 M |
| 02/25/2025 | $4.15 | $4.10 (-1.2%) | $4.18 | $4.05 | 1.68 M | $540.42 M |
| 02/24/2025 | $4.36 | $4.14 (-5.05%) | $4.41 | $4.13 | 649,942 | $545.69 M |
| 02/21/2025 | $4.53 | $4.20 (-7.28%) | $4.57 | $4.17 | 1.27 M | $552.63 M |
| 02/20/2025 | $4.45 | $4.46 (0.22%) | $4.50 | $4.35 | 663,900 | $586.84 M |
| 02/19/2025 | $4.42 | $4.44 (0.45%) | $4.46 | $4.35 | 1.11 M | $584.21 M |
| 02/18/2025 | $4.45 | $4.43 (-0.45%) | $4.52 | $4.39 | 1.09 M | $582.89 M |
| 02/14/2025 | $4.54 | $4.43 (-2.42%) | $4.54 | $4.41 | 686,803 | $582.89 M |
| 02/13/2025 | $4.40 | $4.48 (1.82%) | $4.50 | $4.34 | 779,029 | $589.47 M |
| 02/12/2025 | $4.40 | $4.41 (0.23%) | $4.43 | $4.33 | 677,536 | $580.26 M |
| 02/11/2025 | $4.44 | $4.46 (0.45%) | $4.55 | $4.41 | 583,728 | $586.84 M |
| 02/10/2025 | $4.33 | $4.43 (2.31%) | $4.47 | $4.32 | 823,137 | $582.89 M |
| 02/07/2025 | $4.30 | $4.25 (-1.16%) | $4.40 | $4.25 | 559,465 | $559.21 M |
| 02/06/2025 | $4.43 | $4.27 (-3.61%) | $4.46 | $4.22 | 802,516 | $561.84 M |
| 02/05/2025 | $4.46 | $4.37 (-2.02%) | $4.56 | $4.37 | 1.19 M | $575.00 M |
| 02/04/2025 | $4.15 | $4.43 (6.75%) | $4.43 | $4.13 | 1.15 M | $582.89 M |
| 02/03/2025 | $4.15 | $4.18 (0.72%) | $4.33 | $4.11 | 1.15 M | $550.00 M |
| 01/31/2025 | $4.38 | $4.15 (-5.25%) | $4.39 | $4.13 | 889,081 | $546.05 M |
| 01/30/2025 | $4.29 | $4.40 (2.56%) | $4.47 | $4.28 | 940,324 | $578.95 M |
| 01/29/2025 | $4.24 | $4.25 (0.24%) | $4.30 | $4.18 | 884,626 | $559.21 M |
| 01/28/2025 | $4.37 | $4.24 (-2.97%) | $4.44 | $4.18 | 614,109 | $557.89 M |
| 01/27/2025 | $4.55 | $4.34 (-4.62%) | $4.57 | $4.29 | 966,300 | $571.05 M |
| 01/24/2025 | $4.70 | $4.60 (-2.13%) | $4.78 | $4.56 | 757,433 | $605.26 M |
| 01/23/2025 | $4.63 | $4.68 (1.08%) | $4.75 | $4.63 | 1.12 M | $615.79 M |
| 01/22/2025 | $4.86 | $4.60 (-5.35%) | $4.88 | $4.56 | 1.55 M | $605.26 M |
| 01/21/2025 | $4.99 | $4.90 (-1.8%) | $5.06 | $4.89 | 1.32 M | $644.74 M |
| 01/17/2025 | $5.03 | $4.92 (-2.19%) | $5.12 | $4.82 | 3.15 M | $647.37 M |
| 01/16/2025 | $4.71 | $4.98 (5.73%) | $5.00 | $4.66 | 3.18 M | $655.26 M |
| 01/15/2025 | $4.56 | $4.71 (3.29%) | $4.74 | $4.50 | 1.64 M | $619.74 M |
| 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 |
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.
