-
5 DAY PERFORMANCE
-6.45% -
1 MONTH PERFORMANCE
-9.66% -
3 MONTH PERFORMANCE
-16.18% -
6 MONTH PERFORMANCE
-34.54% -
YEAR-TO-DATE PERFORMANCE
-35.84% -
1 YEAR PERFORMANCE
-54.55%
TETRA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $3.14 | $3.16 (0.64%) | $3.19 | $3.11 | 752,818 | $414.79 M |
| 08/20/2024 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.06 | 660,652 | $406.92 M |
| 08/19/2024 | $3.18 | $3.18 (0%) | $3.21 | $3.14 | 691,071 | $417.42 M |
| 08/16/2024 | $3.10 | $3.19 (2.9%) | $3.20 | $3.09 | 759,023 | $418.73 M |
| 08/15/2024 | $3.10 | $3.14 (1.29%) | $3.19 | $3.08 | 737,200 | $412.17 M |
| 08/14/2024 | $3.14 | $3.01 (-4.14%) | $3.14 | $3.01 | 836,400 | $395.10 M |
| 08/13/2024 | $3.13 | $3.11 (-0.64%) | $3.16 | $3.08 | 814,818 | $408.23 M |
| 08/12/2024 | $3.17 | $3.17 (0%) | $3.21 | $3.14 | 1.03 M | $416.10 M |
| 08/09/2024 | $3.24 | $3.16 (-2.47%) | $3.25 | $3.16 | 574,268 | $414.79 M |
| 08/08/2024 | $3.16 | $3.25 (2.85%) | $3.28 | $3.15 | 1.48 M | $426.60 M |
| 08/07/2024 | $3.25 | $3.10 (-4.62%) | $3.29 | $3.04 | 821,879 | $406.92 M |
| 08/06/2024 | $3.15 | $3.19 (1.27%) | $3.25 | $3.15 | 1.30 M | $418.73 M |
| 08/05/2024 | $3.12 | $3.15 (0.96%) | $3.22 | $3.01 | 1.23 M | $413.48 M |
| 08/02/2024 | $3.49 | $3.32 (-4.87%) | $3.50 | $3.25 | 1.50 M | $435.79 M |
| 08/01/2024 | $3.72 | $3.60 (-3.23%) | $3.99 | $3.49 | 1.42 M | $472.55 M |
| 07/31/2024 | $3.68 | $3.73 (1.36%) | $3.81 | $3.65 | 1.14 M | $489.61 M |
| 07/30/2024 | $3.61 | $3.62 (0.28%) | $3.68 | $3.58 | 462,500 | $475.17 M |
| 07/29/2024 | $3.79 | $3.64 (-3.96%) | $3.80 | $3.57 | 586,100 | $477.80 M |
| 07/26/2024 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.67 | 719,274 | $489.20 M |
| 07/25/2024 | $3.55 | $3.76 (5.92%) | $3.79 | $3.54 | 855,829 | $490.50 M |
| 07/24/2024 | $3.60 | $3.52 (-2.22%) | $3.66 | $3.50 | 671,900 | $459.19 M |
| 07/23/2024 | $3.65 | $3.60 (-1.37%) | $3.67 | $3.56 | 755,115 | $469.63 M |
| 07/22/2024 | $3.63 | $3.66 (0.83%) | $3.72 | $3.57 | 724,120 | $477.46 M |
| 07/19/2024 | $3.69 | $3.61 (-2.17%) | $3.71 | $3.58 | 541,830 | $470.94 M |
| 07/18/2024 | $3.76 | $3.70 (-1.6%) | $3.85 | $3.68 | 679,107 | $482.68 M |
| 07/17/2024 | $3.77 | $3.78 (0.27%) | $3.90 | $3.73 | 987,619 | $493.11 M |
| 07/16/2024 | $3.64 | $3.76 (3.3%) | $3.78 | $3.60 | 789,752 | $490.50 M |
| 07/15/2024 | $3.51 | $3.65 (3.99%) | $3.70 | $3.45 | 1.08 M | $476.15 M |
| 07/12/2024 | $3.55 | $3.46 (-2.54%) | $3.55 | $3.45 | 507,812 | $451.37 M |
| 07/11/2024 | $3.36 | $3.47 (3.27%) | $3.53 | $3.28 | 1.10 M | $452.67 M |
| 07/10/2024 | $3.15 | $3.31 (5.08%) | $3.31 | $3.11 | 1.13 M | $431.80 M |
| 07/09/2024 | $3.22 | $3.14 (-2.48%) | $3.25 | $3.13 | 510,839 | $409.62 M |
| 07/08/2024 | $3.25 | $3.26 (0.31%) | $3.31 | $3.22 | 753,019 | $425.28 M |
| 07/05/2024 | $3.38 | $3.27 (-3.25%) | $3.40 | $3.22 | 788,115 | $426.58 M |
| 07/03/2024 | $3.32 | $3.38 (1.81%) | $3.46 | $3.31 | 829,954 | $440.93 M |
| 07/02/2024 | $3.37 | $3.33 (-1.19%) | $3.41 | $3.29 | 1.99 M | $434.41 M |
| 07/01/2024 | $3.48 | $3.35 (-3.74%) | $3.48 | $3.35 | 694,782 | $437.02 M |