5 DAY PERFORMANCE
+38.67%
1 MONTH PERFORMANCE
+17.68%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
-4.15%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
+45.71%
Tetra Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.17 | $6.17 (-0.08%) | $6.26 | $6.11 | 466.71 K | $862.48 M |
| 10/08/2026 | $6.19 | $6.12 (-1.13%) | $6.20 | $6.05 | 3.40 M | $850.66 M |
| 10/07/2026 | $6.12 | $6.12 (0%) | $6.17 | $6.03 | 4.31 M | $850.66 M |
| 10/06/2026 | $6.31 | $6.14 (-2.69%) | $6.31 | $6.03 | 2.38 M | $853.44 M |
| 10/05/2026 | $6.00 | $6.03 (0.5%) | $6.07 | $5.90 | 1.58 M | $838.15 M |
| 10/02/2026 | $5.88 | $6.00 (2.04%) | $6.03 | $5.80 | 2.25 M | $833.98 M |
| 10/01/2026 | $5.82 | $5.83 (0.17%) | $5.87 | $5.64 | 3.18 M | $810.35 M |
| 09/30/2026 | $5.82 | $5.87 (0.86%) | $5.92 | $5.78 | 2.22 M | $815.91 M |
| 09/29/2026 | $5.91 | $5.81 (-1.69%) | $5.95 | $5.77 | 1.54 M | $807.57 M |
| 09/28/2026 | $6.09 | $5.91 (-2.96%) | $6.15 | $5.91 | 1.49 M | $821.47 M |
| 09/25/2026 | $5.94 | $6.08 (2.36%) | $6.12 | $5.93 | 1.43 M | $845.10 M |
| 09/24/2026 | $5.94 | $6.03 (1.52%) | $6.07 | $5.87 | 2.04 M | $838.15 M |
| 09/23/2026 | $6.02 | $5.97 (-0.83%) | $6.05 | $5.89 | 1.42 M | $829.81 M |
| 09/22/2026 | $6.05 | $6.02 (-0.5%) | $6.13 | $5.93 | 1.53 M | $836.76 M |
| 09/21/2026 | $6.12 | $6.09 (-0.49%) | $6.15 | $5.99 | 1.62 M | $846.49 M |
| 09/18/2026 | $6.15 | $6.08 (-1.14%) | $6.29 | $6.06 | 3.39 M | $845.10 M |
| 09/17/2026 | $6.39 | $6.15 (-3.76%) | $6.45 | $6.14 | 2.15 M | $854.83 M |
| 09/16/2026 | $6.65 | $6.28 (-5.56%) | $6.70 | $6.15 | 1.55 M | $872.90 M |
| 09/15/2026 | $6.54 | $6.61 (1.07%) | $6.67 | $6.41 | 2.01 M | $918.77 M |
| 09/14/2026 | $6.69 | $6.47 (-3.29%) | $6.76 | $6.43 | 2.20 M | $899.31 M |
| 09/11/2026 | $6.86 | $6.81 (-0.73%) | $6.96 | $6.77 | 1.43 M | $946.57 M |
| 09/10/2026 | $6.98 | $6.82 (-2.29%) | $7.08 | $6.79 | 1.93 M | $947.96 M |
| 09/09/2026 | $7.19 | $7.07 (-1.67%) | $7.26 | $6.90 | 1.95 M | $982.71 M |
| 09/08/2026 | $7.02 | $7.13 (1.57%) | $7.17 | $6.99 | 1.65 M | $991.05 M |
| 09/04/2026 | $6.89 | $6.91 (0.29%) | $7.08 | $6.77 | 1.90 M | $960.47 M |
| 09/03/2026 | $6.78 | $6.94 (2.36%) | $6.94 | $6.60 | 1.98 M | $964.64 M |
| 09/02/2026 | $6.58 | $6.63 (0.76%) | $6.69 | $6.41 | 3.05 M | $921.55 M |
| 09/01/2026 | $6.75 | $6.53 (-3.26%) | $6.78 | $6.47 | 2.62 M | $907.65 M |
| 08/31/2026 | $6.93 | $6.90 (-0.43%) | $7.06 | $6.79 | 2.47 M | $959.08 M |
| 08/28/2026 | $6.93 | $6.81 (-1.73%) | $6.96 | $6.80 | 1.05 M | $946.57 M |
| 08/27/2026 | $6.87 | $6.93 (0.87%) | $7.00 | $6.80 | 1.35 M | $963.25 M |
| 08/26/2026 | $6.76 | $6.83 (1.04%) | $6.84 | $6.69 | 1.92 M | $949.35 M |
| 08/25/2026 | $6.86 | $6.77 (-1.31%) | $7.01 | $6.77 | 1.57 M | $941.01 M |
| 08/24/2026 | $7.08 | $6.77 (-4.38%) | $7.09 | $6.75 | 1.65 M | $941.01 M |
| 08/21/2026 | $7.26 | $7.19 (-0.96%) | $7.33 | $7.10 | 1.88 M | $999.39 M |
| 08/20/2026 | $7.55 | $7.23 (-4.24%) | $7.60 | $7.22 | 2.33 M | $1.00 B |
| 08/19/2026 | $8.10 | $7.48 (-7.65%) | $8.20 | $7.41 | 2.80 M | $1.04 B |
| 08/18/2026 | $8.35 | $7.98 (-4.43%) | $8.37 | $7.97 | 1.86 M | $1.11 B |
| 08/17/2026 | $8.63 | $8.42 (-2.43%) | $8.70 | $8.36 | 1.94 M | $1.17 B |
| 08/14/2026 | $8.50 | $8.55 (0.59%) | $8.67 | $8.42 | 883.70 K | $1.19 B |
| 08/13/2026 | $8.69 | $8.45 (-2.76%) | $8.87 | $8.43 | 1.13 M | $1.17 B |
| 08/12/2026 | $8.98 | $8.74 (-2.67%) | $9.16 | $8.60 | 1.61 M | $1.21 B |
| 08/11/2026 | $8.75 | $8.82 (0.8%) | $8.96 | $8.69 | 1.53 M | $1.23 B |
| 08/10/2026 | $8.60 | $8.65 (0.58%) | $8.74 | $8.53 | 1.38 M | $1.20 B |
| 08/07/2026 | $8.59 | $8.51 (-0.93%) | $8.71 | $8.42 | 1.44 M | $1.18 B |
| 08/06/2026 | $8.35 | $8.59 (2.87%) | $8.71 | $8.20 | 1.85 M | $1.19 B |
| 08/05/2026 | $8.11 | $8.45 (4.19%) | $8.59 | $8.10 | 2.31 M | $1.17 B |
| 08/04/2026 | $8.00 | $8.67 (8.38%) | $8.89 | $7.79 | 2.58 M | $1.21 B |
| 08/03/2026 | $7.50 | $7.80 (4%) | $7.92 | $7.44 | 1.76 M | $1.08 B |
| 07/31/2026 | $7.70 | $7.70 (0%) | $7.87 | $7.43 | 1.67 M | $1.07 B |
| 07/30/2026 | $7.53 | $7.62 (1.2%) | $7.67 | $7.10 | 1.81 M | $1.02 B |
| 07/29/2026 | $7.25 | $7.31 (0.83%) | $7.52 | $6.86 | 3.18 M | $983.20 M |
| 07/28/2026 | $7.54 | $7.24 (-3.98%) | $7.68 | $7.11 | 3.64 M | $973.78 M |
| 07/27/2026 | $8.35 | $7.69 (-7.9%) | $8.42 | $7.47 | 2.57 M | $1.03 B |
| 07/24/2026 | $8.66 | $8.31 (-4.04%) | $8.66 | $8.31 | 1.45 M | $1.12 B |
| 07/23/2026 | $8.99 | $8.53 (-5.12%) | $9.14 | $8.48 | 1.41 M | $1.15 B |
| 07/22/2026 | $9.05 | $9.08 (0.33%) | $9.27 | $9.05 | 1.13 M | $1.22 B |
| 07/21/2026 | $8.87 | $9.10 (2.59%) | $9.15 | $8.87 | 793.81 K | $1.22 B |
| 07/20/2026 | $9.20 | $8.87 (-3.59%) | $9.40 | $8.82 | 1.22 M | $1.19 B |
| 07/17/2026 | $8.93 | $9.26 (3.7%) | $9.35 | $8.73 | 1.56 M | $1.25 B |
| 07/16/2026 | $9.23 | $9.03 (-2.17%) | $9.36 | $9.02 | 1.55 M | $1.21 B |
| 07/15/2026 | $9.47 | $9.37 (-1.06%) | $9.55 | $9.16 | 1.08 M | $1.26 B |
| 07/14/2026 | $9.47 | $9.48 (0.11%) | $9.66 | $9.32 | 1.75 M | $1.28 B |
| 07/13/2026 | $9.33 | $9.18 (-1.61%) | $9.53 | $9.07 | 1.45 M | $1.23 B |
| 07/10/2026 | $9.34 | $9.45 (1.18%) | $9.45 | $9.23 | 690.72 K | $1.27 B |
| 07/09/2026 | $9.50 | $9.42 (-0.84%) | $9.54 | $9.26 | 942.40 K | $1.27 B |
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.
