Free Trial

TETRA Technologies (TTI) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free TTI Stock Alerts
$3.45
-0.06 (-1.71%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TETRA Technologies Stock Price Performance

5 Day
Performance
-2.82%
1 Month
Performance
-13.10%
3 Month
Performance
-12.99%
6 Month
Performance
-19.95%
Year-To-Date
Performance
-23.67%
1 Year
Performance
+14.81%
Receive TTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TETRA Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

TTI Stock Chart for Sunday, June, 9, 2024

TTI Chart by TradingView

TETRA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.51$3.45
-1.57%		$3.56$3.44929,707 shs$452.43 million
06/06/2024$3.46$3.51
+1.30%		$3.54$3.431.41 million shs$459.65 million
06/05/2024$3.46$3.46$3.51$3.361.84 million shs$453.74 million
06/04/2024$3.55$3.46
-2.54%		$3.52$3.441.97 million shs$453.74 million
06/03/2024$3.71$3.55
-4.31%		$3.78$3.491.82 million shs$465.55 million
05/31/2024$3.69$3.71
+0.54%		$3.74$3.593.15 million shs$486.53 million
05/30/2024$3.68$3.69
+0.41%		$3.84$3.67873,512 shs$483.91 million
05/29/2024$3.79$3.68
-3.03%		$3.75$3.631.07 million shs$481.94 million
05/28/2024$3.67$3.79
+3.27%		$3.84$3.661.75 million shs$497.02 million
05/27/2024$3.67$3.67$3.76$3.66838,400 shs$481.28 million
05/24/2024$3.69$3.67
-0.54%		$3.76$3.66837,164 shs$481.28 million
05/23/2024$3.82$3.69
-3.40%		$3.95$3.681.45 million shs$483.91 million
05/22/2024$4.07$3.82
-6.14%		$4.12$3.812.32 million shs$500.96 million
05/21/2024$4.11$4.07
-0.97%		$4.16$4.002.02 million shs$533.74 million
05/20/2024$4.21$4.11
-2.38%		$4.28$4.081.26 million shs$538.99 million
05/17/2024$4.07$4.21
+3.44%		$4.22$4.07875,610 shs$552.10 million
05/16/2024$4.24$4.07
-4.01%		$4.26$4.052.13 million shs$533.74 million
05/15/2024$4.17$4.24
+1.68%		$4.25$4.071.16 million shs$556.03 million
05/14/2024$4.01$4.17
+3.99%		$4.18$4.021.21 million shs$546.85 million
05/13/2024$4.02$4.01
-0.25%		$4.09$3.97965,937 shs$525.87 million
05/10/2024$4.11$4.02
-2.19%		$4.18$4.01998,088 shs$527.18 million
05/09/2024$3.97$4.11
+3.53%		$4.11$3.971.77 million shs$538.98 million
05/08/2024$3.89$3.97
+2.06%		$3.98$3.781.25 million shs$520.62 million
05/07/2024$3.86$3.89
+0.78%		$3.90$3.831.27 million shs$510.14 million
05/06/2024$3.95$3.86
-2.28%		$4.05$3.861.67 million shs$506.20 million
05/03/2024$3.79$3.96
+4.35%		$3.96$3.741.97 million shs$518.66 million
05/02/2024$3.70$3.79
+2.43%		$3.94$3.692.12 million shs$497.02 million
05/01/2024$4.29$3.70
-13.75%		$4.12$3.675.61 million shs$485.22 million
04/30/2024$4.51$4.29
-4.88%		$4.50$4.292.16 million shs$562.59 million
04/29/2024$4.56$4.51
-1.10%		$4.58$4.49975,931 shs$591.44 million
04/26/2024$4.48$4.56
+1.90%		$4.60$4.431.14 million shs$598.00 million
04/25/2024$4.45$4.48
+0.56%		$4.50$4.341.04 million shs$586.85 million
04/24/2024$4.49$4.45
-0.78%		$4.49$4.36857,150 shs$583.57 million
04/23/2024$4.42$4.49
+1.47%		$4.53$4.38894,448 shs$588.16 million
04/22/2024$4.42$4.42$4.47$4.32765,641 shs$579.64 million
04/19/2024$4.35$4.42
+1.73%		$4.43$4.311.06 million shs$579.62 million
04/18/2024$4.35$4.35$4.47$4.31822,775 shs$569.80 million
04/17/2024$4.43$4.35
-1.92%		$4.55$4.34698,164 shs$569.80 million
04/16/2024$4.46$4.43
-0.56%		$4.46$4.371.13 million shs$580.95 million
04/15/2024$4.63$4.46
-3.78%		$4.67$4.411.30 million shs$584.23 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$4.81$4.63
-3.64%		$4.90$4.631.47 million shs$607.18 million
04/11/2024$4.83$4.81
-0.41%		$4.86$4.72808,203 shs$626.62 million
04/10/2024$4.93$4.83
-2.13%		$4.93$4.771.38 million shs$629.23 million
04/09/2024$4.93$4.93
+0.10%		$5.06$4.861.13 million shs$642.95 million
04/08/2024$4.93$4.93
-0.10%		$5.08$4.861.19 million shs$642.27 million
04/05/2024$4.68$4.94
+5.45%		$5.00$4.692.34 million shs$643.57 million
04/04/2024$4.80$4.68
-2.40%		$4.88$4.681.61 million shs$610.32 million
04/03/2024$4.56$4.80
+5.15%		$4.84$4.551.73 million shs$625.32 million
04/02/2024$4.51$4.56
+1.11%		$4.60$4.431.04 million shs$594.67 million
04/01/2024$4.43$4.51
+1.81%		$4.51$4.361.13 million shs$588.15 million
03/29/2024$4.42$4.43
+0.23%		$4.50$4.361.63 million shs$577.74 million
03/28/2024$4.42$4.42$4.50$4.371.62 million shs$576.41 million
03/27/2024$4.35$4.42
+1.73%		$4.43$4.31638,232 shs$576.41 million
03/26/2024$4.46$4.35
-2.47%		$4.47$4.341.01 million shs$566.63 million
03/25/2024$4.41$4.46
+1.02%		$4.56$4.431.19 million shs$580.98 million
03/22/2024$4.50$4.42
-1.78%		$4.49$4.35837,095 shs$575.76 million
03/21/2024$4.48$4.50
+0.45%		$4.57$4.45816,257 shs$586.19 million
03/20/2024$4.44$4.48
+0.90%		$4.52$4.301.50 million shs$583.61 million
03/19/2024$4.20$4.44
+5.72%		$4.47$4.191.70 million shs$578.37 million
03/18/2024$4.27$4.20
-1.76%		$4.24$4.16935,295 shs$547.07 million
03/15/2024$4.20$4.27
+1.67%		$4.33$4.172.02 million shs$556.87 million
03/14/2024$4.26$4.20
-1.41%		$4.31$4.151.68 million shs$547.72 million
03/13/2024$4.22$4.26
+0.95%		$4.45$4.211.08 million shs$555.55 million
03/12/2024$4.13$4.22
+2.18%		$4.23$3.991.83 million shs$550.33 million
03/11/2024$3.97$4.13
+4.03%		$4.14$3.852.77 million shs$538.59 million
03/08/2024$3.94$3.97
+0.76%		$4.06$3.932.14 million shs$517.08 million
03/07/2024$3.93$3.94
+0.25%		$4.01$3.91844,623 shs$513.16 million

Related Companies:
This page (NYSE:TTI) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored