TTI
Tetra Technologi (TTI)
NYSE
$5.42+$0.08 (+1.59%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $762.6M
    Market Cap
  • -32.02%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -10.72%
    Low Price$5.15
    High Price$6.14
  • 3 Months
    -37.51%
    Low Price$5.15
    High Price$8.82
  • 1 Year
    -32.02%
    Low Price$5.15
    High Price$12.32
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
5.15
5.40
5.05
5.33
+3.50%
1,449,718
10/22/2026
5.26
5.29
4.87
5.15
-3.74%
2,697,895
10/21/2026
5.44
5.53
5.32
5.35
-0.19%
2,067,804
10/20/2026
5.23
5.42
5.18
5.36
+2.29%
5,686,514
10/19/2026
5.36
5.39
5.21
5.24
-1.50%
1,993,318
10/16/2026
5.31
5.40
5.22
5.32
+0.19%
2,762,669
10/15/2026
5.31
5.33
5.09
5.31
-0.38%
2,857,798
10/14/2026
5.60
5.62
5.19
5.33
-5.83%
3,110,750
10/13/2026
6.09
6.12
5.59
5.66
-7.36%
3,187,811
10/12/2026
6.12
6.15
6.00
6.11
0.00%
2,313,293
10/09/2026
6.17
6.26
6.09
6.11
-0.16%
1,559,177
10/08/2026
6.19
6.20
6.05
6.12
0.00%
3,402,319
10/07/2026
6.12
6.17
6.03
6.12
-0.33%
4,309,990
10/06/2026
6.31
6.31
6.03
6.14
+1.82%
2,378,178
10/05/2026
6.00
6.07
5.90
6.03
+0.50%
1,576,498
10/02/2026
5.88
6.03
5.80
6.00
+2.92%
2,246,881
10/01/2026
5.82
5.87
5.64
5.83
-0.68%
3,179,377
09/30/2026
5.82
5.92
5.78
5.87
+1.03%
2,220,349
09/29/2026
5.91
5.95
5.77
5.81
-1.69%
1,541,161
09/28/2026
6.09
6.15
5.91
5.91
-2.80%
1,492,917
09/25/2026
5.94
6.12
5.93
6.08
+0.83%
1,433,636
09/24/2026
5.94
6.07
5.87
6.03
+1.01%
2,043,435
09/23/2026
6.02
6.05
5.89
5.97
-0.83%
1,423,293
09/22/2026
6.05
6.13
5.93
6.02
-1.15%
1,532,575
09/21/2026
6.12
6.15
5.99
6.09
+0.16%
1,616,689
09/18/2026
6.15
6.29
6.06
6.08
-1.14%
3,393,053
09/17/2026
6.39
6.45
6.14
6.15
-2.07%
2,145,540
09/16/2026
6.65
6.70
6.15
6.28
-4.99%
1,550,325
09/15/2026
6.54
6.67
6.41
6.61
+2.16%
2,006,746
09/14/2026
6.69
6.76
6.43
6.47
-4.99%
2,196,596
09/11/2026
6.86
6.96
6.77
6.81
-0.15%
1,427,486
09/10/2026
6.98
7.08
6.79
6.82
-3.54%
1,929,158
09/09/2026
7.19
7.26
6.90
7.07
-0.84%
1,954,349
09/08/2026
7.02
7.17
6.99
7.13
+3.18%
1,646,046
09/04/2026
6.89
7.08
6.77
6.91
-0.43%
1,902,514
09/03/2026
6.78
6.94
6.60
6.94
+4.68%
1,978,039
09/02/2026
6.58
6.69
6.41
6.63
+1.53%
3,049,145
09/01/2026
6.75
6.78
6.47
6.53
-5.36%
2,617,448
08/31/2026
6.93
7.06
6.79
6.90
+1.32%
2,472,331
08/28/2026
6.93
6.96
6.80
6.81
-1.73%
1,053,715
08/27/2026
6.87
7.00
6.80
6.93
+1.46%
1,347,868
08/26/2026
6.76
6.84
6.69
6.83
+0.89%
1,922,221
08/25/2026
6.86
7.01
6.77
6.77
0.00%
1,564,996
08/24/2026
7.08
7.09
6.75
6.77
-5.84%
1,649,025
08/21/2026
7.26
7.33
7.10
7.19
-0.55%
1,879,092
08/20/2026
7.55
7.60
7.22
7.23
-3.34%
2,329,439
08/19/2026
8.10
8.20
7.41
7.48
-6.27%
2,797,436
08/18/2026
8.35
8.37
7.97
7.98
-5.23%
1,862,618
08/17/2026
8.63
8.70
8.36
8.42
-1.52%
1,935,759
08/14/2026
8.50
8.67
8.42
8.55
+1.18%
883,588
08/13/2026
8.69
8.87
8.43
8.45
-3.32%
1,127,984
08/12/2026
8.98
9.16
8.60
8.74
-0.91%
1,605,118
08/11/2026
8.75
8.96
8.69
8.82
+1.97%
1,534,731
08/10/2026
8.60
8.74
8.53
8.65
+1.65%
1,378,312
08/07/2026
8.59
8.71
8.42
8.51
-0.93%
1,440,099
08/06/2026
8.35
8.71
8.20
8.59
+1.66%
1,852,268
08/05/2026
8.11
8.59
8.10
8.45
-2.54%
2,313,820
08/04/2026
8.00
8.89
7.79
8.67
+11.15%
2,584,696
08/03/2026
7.50
7.92
7.44
7.80
+1.30%
1,755,849
08/03/2026
$0.08 Earnings
07/31/2026
7.70
7.87
7.43
7.70
+1.05%
1,667,656
07/30/2026
7.53
7.67
7.10
7.62
+4.24%
1,811,810
07/29/2026
7.25
7.52
6.86
7.31
+0.97%
3,178,989
07/28/2026
7.54
7.68
7.11
7.24
-5.85%
3,631,349
07/27/2026
8.35
8.42
7.47
7.69
-7.46%
2,568,682
07/24/2026
8.66
8.66
8.31
8.31
-2.58%
1,451,644
07/23/2026
8.99
9.14
8.48
8.53
-6.06%
1,412,903
07/22/2026
9.05
9.27
9.05
9.08
-0.22%
1,131,428
07/21/2026
8.87
9.15
8.87
9.10
+2.59%
793,813
07/20/2026
9.20
9.40
8.83
8.87
-4.21%
1,220,273
07/17/2026
8.93
9.35
8.73
9.26
+2.55%
1,560,252
07/16/2026
9.23
9.36
9.02
9.03
-3.63%
1,551,785
07/15/2026
9.47
9.55
9.16
9.37
-1.16%
1,084,281
07/14/2026
9.47
9.66
9.32
9.48
+3.27%
1,746,142
07/13/2026
9.33
9.53
9.07
9.18
-2.86%
1,449,208
07/10/2026
9.34
9.45
9.23
9.45
+0.32%
690,722
07/09/2026
9.50
9.54
9.26
9.42
+0.96%
942,350
07/08/2026
9.29
9.53
9.26
9.33
+0.76%
1,445,898
07/07/2026
9.23
9.34
8.89
9.26
-1.49%
1,473,721
07/06/2026
9.31
9.65
9.28
9.40
+1.08%
1,977,136
07/02/2026
10.31
10.41
9.18
9.30
-9.27%
1,837,881
07/01/2026
11.30
11.34
10.15
10.25
-9.53%
2,079,007
06/30/2026
11.39
11.56
11.25
11.33
-0.44%
1,521,210
06/29/2026
10.93
11.58
10.74
11.38
+4.69%
3,059,372
06/26/2026
10.01
10.88
10.01
10.87
+6.57%
7,902,140
06/25/2026
10.00
10.35
10.00
10.20
+2.20%
1,600,587
06/24/2026
10.13
10.17
9.88
9.98
-1.48%
1,228,291
06/23/2026
10.09
10.35
9.99
10.13
-2.03%
1,042,339
06/22/2026
10.29
10.35
10.00
10.34
+0.98%
1,221,648
06/18/2026
10.22
10.28
9.79
10.24
+0.69%
2,362,773
06/17/2026
10.20
10.35
9.97
10.17
+0.20%
1,421,618
06/16/2026
10.09
10.40
10.06
10.15
-0.10%
1,189,474
06/15/2026
10.40
10.46
10.09
10.16
-2.31%
1,398,059
06/12/2026
10.30
10.68
10.25
10.40
-0.48%
1,047,760
06/11/2026
10.61
10.77
10.33
10.45
+0.67%
1,183,060
06/10/2026
10.19
10.55
9.83
10.38
+6.13%
2,372,679
06/09/2026
10.11
10.11
9.46
9.78
-1.41%
1,237,889
06/08/2026
9.35
9.96
9.35
9.92
+6.78%
1,219,662
06/05/2026
9.68
9.78
9.27
9.29
-6.45%
2,013,441
06/04/2026
9.59
10.12
9.30
9.93
+1.95%
2,594,827