5 DAY PERFORMANCE
+11.23%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-20.08%
6 MONTH PERFORMANCE
-25.71%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
+86.13%
Tetra Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $9.29 | $9.33 (0.43%) | $9.53 | $9.26 | 1.45 M | $1.25 B |
| 07/07/2026 | $9.23 | $9.26 (0.33%) | $9.34 | $8.89 | 1.47 M | $1.25 B |
| 07/06/2026 | $9.31 | $9.40 (0.97%) | $9.65 | $9.28 | 1.98 M | $1.26 B |
| 07/02/2026 | $10.31 | $9.30 (-9.8%) | $10.41 | $9.18 | 1.84 M | $1.25 B |
| 07/01/2026 | $11.30 | $10.25 (-9.29%) | $11.34 | $10.15 | 2.08 M | $1.38 B |
| 06/30/2026 | $11.39 | $11.33 (-0.53%) | $11.56 | $11.25 | 1.52 M | $1.52 B |
| 06/29/2026 | $10.93 | $11.38 (4.12%) | $11.58 | $10.74 | 3.06 M | $1.53 B |
| 06/26/2026 | $10.01 | $10.87 (8.59%) | $10.88 | $10.01 | 7.90 M | $1.46 B |
| 06/25/2026 | $10.00 | $10.20 (2%) | $10.35 | $10.00 | 1.60 M | $1.37 B |
| 06/24/2026 | $10.13 | $9.98 (-1.48%) | $10.17 | $9.88 | 1.23 M | $1.34 B |
| 06/23/2026 | $10.09 | $10.13 (0.4%) | $10.35 | $9.99 | 1.04 M | $1.36 B |
| 06/22/2026 | $10.29 | $10.34 (0.49%) | $10.35 | $10.00 | 1.22 M | $1.39 B |
| 06/18/2026 | $10.22 | $10.24 (0.2%) | $10.28 | $9.79 | 2.36 M | $1.38 B |
| 06/17/2026 | $10.20 | $10.17 (-0.29%) | $10.35 | $9.97 | 1.42 M | $1.37 B |
| 06/16/2026 | $10.09 | $10.15 (0.59%) | $10.40 | $10.06 | 1.19 M | $1.37 B |
| 06/15/2026 | $10.40 | $10.16 (-2.31%) | $10.46 | $10.09 | 1.40 M | $1.37 B |
| 06/12/2026 | $10.30 | $10.40 (0.97%) | $10.68 | $10.25 | 1.05 M | $1.40 B |
| 06/11/2026 | $10.61 | $10.45 (-1.51%) | $10.77 | $10.33 | 1.18 M | $1.41 B |
| 06/10/2026 | $10.19 | $10.38 (1.86%) | $10.55 | $9.83 | 2.37 M | $1.40 B |
| 06/09/2026 | $10.11 | $9.78 (-3.26%) | $10.11 | $9.46 | 1.24 M | $1.32 B |
| 06/08/2026 | $9.35 | $9.92 (6.1%) | $9.96 | $9.35 | 1.22 M | $1.33 B |
| 06/05/2026 | $9.68 | $9.29 (-4.03%) | $9.78 | $9.27 | 2.01 M | $1.25 B |
| 06/04/2026 | $9.59 | $9.93 (3.55%) | $10.12 | $9.30 | 2.59 M | $1.34 B |
| 06/03/2026 | $9.75 | $9.74 (-0.1%) | $10.34 | $9.47 | 6.03 M | $1.31 B |
| 06/02/2026 | $10.47 | $10.89 (4.01%) | $10.99 | $10.38 | 974.80 K | $1.46 B |
| 06/01/2026 | $10.25 | $10.36 (1.07%) | $10.49 | $10.20 | 868.20 K | $1.39 B |
| 05/29/2026 | $10.61 | $10.23 (-3.58%) | $10.61 | $10.05 | 2.36 M | $1.38 B |
| 05/28/2026 | $10.39 | $10.42 (0.29%) | $10.70 | $10.28 | 1.34 M | $1.40 B |
| 05/27/2026 | $10.61 | $10.39 (-2.07%) | $10.62 | $10.15 | 1.35 M | $1.40 B |
| 05/26/2026 | $10.45 | $10.77 (3.06%) | $11.00 | $10.40 | 1.10 M | $1.45 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.
