TTI
Tetra Technologi (TTI)
NYSE
$8.01+$0.21 (+2.74%)
Price as of Aug 04, 2026 4:01 AM EDT
  • $1.1B
    Market Cap
  • 95.98%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -16.13%
    Low Price$7.24
    High Price$9.48
  • 3 Months
    -17.46%
    Low Price$7.24
    High Price$11.38
  • 1 Year
    +95.98%
    Low Price$3.89
    High Price$12.32
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
9.75
10.34
9.47
9.74
-10.56%
6,026,881
06/02/2026
10.47
10.99
10.38
10.89
+5.12%
974,771
06/01/2026
10.25
10.49
10.20
10.36
+1.27%
868,186
05/29/2026
10.61
10.61
10.05
10.23
-1.82%
2,355,102
05/28/2026
10.39
10.70
10.28
10.42
+0.29%
1,339,923
05/27/2026
10.61
10.62
10.15
10.39
-3.53%
1,349,082
05/26/2026
10.45
11.00
10.40
10.77
+3.46%
1,097,381
05/22/2026
10.32
10.50
10.14
10.41
+0.97%
787,654
05/21/2026
10.45
10.49
10.24
10.31
-1.06%
911,433
05/20/2026
10.37
10.65
10.30
10.42
+0.97%
837,773
05/19/2026
10.45
10.47
9.89
10.32
-1.53%
1,467,512
05/18/2026
10.47
10.68
10.31
10.48
-0.38%
1,013,489
05/15/2026
10.47
10.75
10.40
10.52
-2.23%
1,479,523
05/14/2026
10.63
10.80
10.61
10.76
+1.03%
980,794
05/13/2026
10.58
10.81
10.36
10.65
+3.80%
2,046,394
05/12/2026
10.11
10.35
9.96
10.26
+0.79%
1,076,824
05/11/2026
9.86
10.41
9.79
10.18
+4.09%
1,151,292
05/08/2026
9.82
9.88
9.61
9.78
+0.10%
780,807
05/07/2026
9.86
10.06
9.68
9.77
-0.91%
1,711,885
05/06/2026
9.52
10.00
9.30
9.86
+1.44%
1,729,683
05/05/2026
9.49
9.79
9.37
9.72
+4.40%
1,206,687
05/04/2026
9.54
9.56
9.25
9.31
-1.48%
1,439,951
05/01/2026
9.63
9.63
9.15
9.45
-0.74%
1,773,749
04/30/2026
9.70
10.21
9.46
9.52
-1.86%
3,081,010
04/29/2026
9.84
9.98
9.56
9.70
-0.41%
1,276,654
04/29/2026
$0.06 Earnings
04/28/2026
9.69
9.88
9.42
9.74
-0.10%
1,042,713
04/27/2026
9.72
9.94
9.55
9.75
+0.62%
1,066,749
04/24/2026
9.60
9.80
9.30
9.69
+1.68%
2,871,298
04/23/2026
9.69
9.91
9.47
9.53
-1.24%
1,123,057
04/22/2026
9.17
9.67
9.13
9.65
+7.82%
1,599,187
04/21/2026
9.02
9.22
8.86
8.95
-0.22%
1,358,653
04/20/2026
8.81
9.17
8.77
8.97
+1.82%
1,697,499
04/17/2026
8.53
8.81
8.22
8.81
+3.04%
3,543,720
04/16/2026
8.57
8.78
8.47
8.55
+0.35%
2,260,758
04/15/2026
8.31
8.80
8.30
8.52
+1.31%
1,409,473
04/14/2026
8.40
8.50
8.21
8.41
+0.24%
2,031,322
04/13/2026
8.50
8.69
8.32
8.39
-0.83%
1,593,687
04/10/2026
8.59
8.89
8.34
8.46
-2.53%
2,107,745
04/09/2026
8.38
8.72
8.32
8.68
+4.20%
2,487,712
04/08/2026
8.13
8.46
7.90
8.33
+2.21%
2,720,813
04/07/2026
8.51
8.65
8.06
8.15
-3.55%
1,129,385
04/06/2026
8.75
8.92
8.43
8.45
-3.21%
1,515,811
04/02/2026
8.32
8.82
8.31
8.73
+4.30%
1,072,790
04/01/2026
8.58
8.71
8.35
8.37
-1.76%
1,212,952
03/31/2026
8.47
8.86
8.36
8.52
+1.55%
1,945,250
03/30/2026
8.64
8.75
8.28
8.39
-2.67%
1,561,352
03/27/2026
8.27
8.76
8.26
8.62
+2.62%
1,385,060
03/26/2026
8.29
8.45
8.26
8.40
-0.24%
1,155,130
03/25/2026
8.56
8.69
8.34
8.42
-1.06%
1,063,323
03/24/2026
8.06
8.72
8.06
8.51
+4.16%
1,419,886
03/23/2026
7.99
8.32
7.93
8.17
+2.64%
1,166,791
03/20/2026
8.12
8.20
7.85
7.96
-2.33%
2,328,545
03/19/2026
7.60
8.28
7.52
8.15
+6.12%
1,819,034
03/18/2026
8.11
8.19
7.65
7.68
-5.30%
1,843,467
03/17/2026
8.09
8.35
8.05
8.11
+2.27%
1,915,665
03/16/2026
8.31
8.40
7.90
7.93
-3.53%
2,016,588
03/13/2026
8.36
8.39
8.05
8.22
-0.84%
1,300,348