5 DAY PERFORMANCE
+15.06%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+34.51%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
-9.48%
TETRA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.30 | $3.34 (1.21%) | $3.38 | $3.26 | 982,488 | $431.67 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 |
| 01/03/2025 | $3.75 | $3.83 (2.13%) | $3.87 | $3.65 | 777,875 | $503.95 M |
| 01/02/2025 | $3.61 | $3.72 (3.05%) | $3.75 | $3.61 | 558,747 | $489.47 M |
| 12/31/2024 | $3.55 | $3.58 (0.85%) | $3.66 | $3.54 | 600,075 | $471.05 M |
| 12/30/2024 | $3.44 | $3.54 (2.91%) | $3.59 | $3.38 | 833,049 | $465.79 M |
| 12/27/2024 | $3.54 | $3.45 (-2.54%) | $3.60 | $3.41 | 834,300 | $453.95 M |
| 12/26/2024 | $3.48 | $3.53 (1.44%) | $3.56 | $3.42 | 579,824 | $464.47 M |
| 12/24/2024 | $3.41 | $3.48 (2.05%) | $3.49 | $3.34 | 302,400 | $457.89 M |
| 12/23/2024 | $3.42 | $3.40 (-0.58%) | $3.45 | $3.39 | 602,306 | $447.37 M |
| 12/20/2024 | $3.39 | $3.42 (0.88%) | $3.53 | $3.39 | 1.54 M | $450.00 M |
| 12/19/2024 | $3.59 | $3.44 (-4.18%) | $3.75 | $3.33 | 1.15 M | $452.63 M |
| 12/18/2024 | $3.78 | $3.54 (-6.35%) | $3.86 | $3.51 | 1.25 M | $465.79 M |
| 12/17/2024 | $3.57 | $3.67 (2.8%) | $3.67 | $3.52 | 697,409 | $482.89 M |
| 12/16/2024 | $3.64 | $3.60 (-1.1%) | $3.73 | $3.59 | 564,300 | $473.68 M |
| 12/13/2024 | $3.77 | $3.68 (-2.39%) | $3.77 | $3.62 | 919,100 | $484.21 M |
| 12/12/2024 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.73 | 492,216 | $493.42 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.
