5 DAY PERFORMANCE
-29.18%
1 MONTH PERFORMANCE
-26.65%
3 MONTH PERFORMANCE
+18.23%
6 MONTH PERFORMANCE
+86.70%
YEAR-TO-DATE PERFORMANCE
+54.89%
1 YEAR PERFORMANCE
+48.26%
TETRA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.85 | $8.42 (-4.86%) | $8.99 | $8.41 | 2.00 M | $1.12 B |
| 12/04/2025 | $8.65 | $8.84 (2.2%) | $8.99 | $8.47 | 3.71 M | $1.18 B |
| 12/03/2025 | $7.92 | $8.65 (9.22%) | $8.77 | $7.85 | 5.51 M | $1.15 B |
| 12/02/2025 | $7.84 | $7.83 (-0.13%) | $7.95 | $7.62 | 1.18 M | $1.04 B |
| 12/01/2025 | $7.72 | $7.71 (-0.13%) | $8.10 | $7.65 | 1.32 M | $1.03 B |
| 11/28/2025 | $7.85 | $7.77 (-1.02%) | $7.97 | $7.71 | 844.24 K | $1.04 B |
| 11/26/2025 | $7.50 | $7.82 (4.27%) | $7.87 | $7.46 | 1.54 M | $1.04 B |
| 11/25/2025 | $7.62 | $7.50 (-1.57%) | $7.68 | $7.14 | 1.60 M | $1.00 B |
| 11/24/2025 | $7.42 | $7.67 (3.37%) | $7.77 | $7.26 | 3.65 M | $1.02 B |
| 11/21/2025 | $7.17 | $7.42 (3.49%) | $7.48 | $7.05 | 1.37 M | $989.97 M |
| 11/20/2025 | $7.71 | $7.17 (-7%) | $7.89 | $7.14 | 2.38 M | $956.61 M |
| 11/19/2025 | $7.52 | $7.48 (-0.53%) | $7.81 | $7.48 | 1.56 M | $997.97 M |
| 11/18/2025 | $7.39 | $7.67 (3.79%) | $7.71 | $7.24 | 1.31 M | $1.02 B |
| 11/17/2025 | $7.70 | $7.51 (-2.47%) | $8.06 | $7.43 | 1.79 M | $1.00 B |
| 11/14/2025 | $7.26 | $7.70 (6.06%) | $7.89 | $7.21 | 1.22 M | $1.03 B |
| 11/13/2025 | $7.60 | $7.51 (-1.18%) | $7.73 | $7.38 | 1.74 M | $1.00 B |
| 11/12/2025 | $8.04 | $7.61 (-5.35%) | $8.18 | $7.58 | 2.13 M | $1.02 B |
| 11/11/2025 | $8.03 | $8.24 (2.62%) | $8.35 | $7.95 | 2.51 M | $1.10 B |
| 11/10/2025 | $7.64 | $8.04 (5.24%) | $8.10 | $7.45 | 2.53 M | $1.07 B |
| 11/07/2025 | $7.36 | $7.56 (2.72%) | $7.56 | $7.21 | 1.49 M | $1.01 B |
| 11/06/2025 | $7.35 | $7.46 (1.5%) | $7.87 | $7.35 | 2.47 M | $995.31 M |
| 11/05/2025 | $7.05 | $7.21 (2.27%) | $7.25 | $6.92 | 1.78 M | $961.95 M |
| 11/04/2025 | $6.96 | $7.00 (0.57%) | $7.09 | $6.75 | 1.76 M | $933.93 M |
| 11/03/2025 | $7.17 | $7.17 (0%) | $7.36 | $7.05 | 2.25 M | $956.61 M |
| 10/31/2025 | $7.02 | $7.06 (0.57%) | $7.10 | $6.83 | 2.51 M | $941.94 M |
| 10/30/2025 | $7.14 | $7.01 (-1.82%) | $7.15 | $6.81 | 3.51 M | $935.27 M |
| 10/29/2025 | $7.68 | $7.21 (-6.12%) | $7.76 | $6.70 | 6.62 M | $961.95 M |
| 10/28/2025 | $7.73 | $7.78 (0.65%) | $7.99 | $7.60 | 5.19 M | $1.04 B |
| 10/27/2025 | $7.76 | $7.64 (-1.55%) | $7.86 | $7.61 | 2.35 M | $1.02 B |
| 10/24/2025 | $8.05 | $7.84 (-2.61%) | $8.20 | $7.82 | 3.55 M | $1.04 B |
| 10/23/2025 | $7.77 | $7.99 (2.83%) | $8.06 | $7.67 | 3.89 M | $1.06 B |
| 10/22/2025 | $7.60 | $7.51 (-1.18%) | $7.69 | $7.12 | 3.37 M | $999.97 M |
| 10/21/2025 | $8.04 | $7.62 (-5.22%) | $8.05 | $7.19 | 5.70 M | $1.01 B |
| 10/20/2025 | $7.35 | $7.32 (-0.41%) | $7.42 | $7.16 | 2.26 M | $974.67 M |
| 10/17/2025 | $6.98 | $7.15 (2.44%) | $7.17 | $6.86 | 3.09 M | $952.04 M |
| 10/16/2025 | $7.68 | $7.08 (-7.81%) | $7.78 | $7.06 | 5.36 M | $942.72 M |
| 10/15/2025 | $7.23 | $7.64 (5.67%) | $7.65 | $6.97 | 6.36 M | $1.02 B |
| 10/14/2025 | $6.05 | $7.04 (16.36%) | $7.24 | $6.01 | 12.01 M | $937.39 M |
| 10/13/2025 | $5.68 | $6.20 (9.15%) | $6.21 | $5.68 | 3.42 M | $825.54 M |
| 10/10/2025 | $5.66 | $5.59 (-1.24%) | $5.77 | $5.59 | 2.32 M | $744.32 M |
| 10/09/2025 | $5.64 | $5.71 (1.24%) | $5.73 | $5.56 | 1.45 M | $760.30 M |
| 10/08/2025 | $5.59 | $5.59 (0%) | $5.64 | $5.40 | 1.81 M | $744.32 M |
| 10/07/2025 | $5.84 | $5.55 (-4.97%) | $5.88 | $5.54 | 2.33 M | $738.99 M |
| 10/06/2025 | $5.60 | $5.83 (4.11%) | $5.88 | $5.55 | 3.28 M | $776.28 M |
| 10/03/2025 | $5.60 | $5.54 (-1.07%) | $5.71 | $5.51 | 1.65 M | $737.66 M |
| 10/02/2025 | $5.77 | $5.56 (-3.64%) | $5.89 | $5.38 | 2.00 M | $740.33 M |
| 10/01/2025 | $5.75 | $5.85 (1.74%) | $5.89 | $5.74 | 1.52 M | $778.94 M |
| 09/30/2025 | $5.76 | $5.75 (-0.17%) | $5.84 | $5.66 | 1.65 M | $765.62 M |
| 09/29/2025 | $5.98 | $5.82 (-2.68%) | $5.98 | $5.75 | 1.62 M | $774.94 M |
| 09/26/2025 | $5.75 | $5.89 (2.43%) | $6.04 | $5.67 | 2.23 M | $784.27 M |
| 09/25/2025 | $5.62 | $5.64 (0.36%) | $5.73 | $5.53 | 1.82 M | $750.98 M |
| 09/24/2025 | $5.66 | $5.69 (0.53%) | $5.87 | $5.64 | 1.52 M | $757.63 M |
| 09/23/2025 | $5.45 | $5.59 (2.57%) | $5.78 | $5.45 | 2.27 M | $744.32 M |
| 09/22/2025 | $5.25 | $5.44 (3.62%) | $5.52 | $5.20 | 1.53 M | $724.35 M |
| 09/19/2025 | $5.32 | $5.30 (-0.38%) | $5.50 | $5.26 | 3.22 M | $705.71 M |
| 09/18/2025 | $5.17 | $5.27 (1.93%) | $5.38 | $5.15 | 1.99 M | $701.71 M |
| 09/17/2025 | $4.93 | $5.08 (3.04%) | $5.12 | $4.90 | 1.44 M | $676.41 M |
| 09/16/2025 | $4.92 | $4.95 (0.61%) | $4.96 | $4.82 | 802.42 K | $659.10 M |
| 09/15/2025 | $4.76 | $4.89 (2.73%) | $4.96 | $4.72 | 1.12 M | $651.11 M |
| 09/12/2025 | $4.82 | $4.73 (-1.87%) | $4.85 | $4.71 | 575.34 K | $629.81 M |
| 09/11/2025 | $4.76 | $4.83 (1.47%) | $4.85 | $4.76 | 709.94 K | $643.12 M |
| 09/10/2025 | $4.70 | $4.80 (2.13%) | $4.82 | $4.69 | 883.90 K | $639.13 M |
| 09/09/2025 | $4.75 | $4.71 (-0.84%) | $4.88 | $4.71 | 912.80 K | $627.15 M |
| 09/08/2025 | $4.74 | $4.75 (0.21%) | $4.75 | $4.67 | 862.43 K | $632.47 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.
